U.S. Markets closed

Buffalo Wild Wings, Inc. (BWLD)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.85+11.75 (+7.99%)
At close: 4:00PM EDT

158.84 -0.01 (-0.00%)
After hours: 4:44PM EDT

People also watch
CMGPNRAMIDDCAKESCSS
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00BWLD170616C0010000070.2066.6069.800.000.00%33234.40%
115.00BWLD170616C0011500036.100.000.000.000.00%000.00%
125.00BWLD170616C0012500033.9035.4037.700.000.00%1892.29%
130.00BWLD170616C0013000017.5220.0021.900.000.00%220.00%
135.00BWLD170616C0013500038.0036.4038.5015.8071.17%513158.68%
140.00BWLD170616C0014000019.1219.4020.507.7267.72%232350.15%
145.00BWLD170616C0014500015.1815.1016.208.79137.56%15718446.84%
155.00BWLD170616C001550008.158.008.405.75239.58%1,3391,04339.19%
160.00BWLD170616C001600005.405.305.504.01288.49%2,5704,01937.16%
165.00BWLD170616C001650003.593.403.702.73317.44%5752,65538.07%
170.00BWLD170616C001700002.452.002.452.05512.50%25859439.12%
175.00BWLD170616C001750001.511.151.651.16331.43%1726,49940.63%
180.00BWLD170616C001800000.880.751.100.63252.00%3232841.93%
185.00BWLD170616C001850000.700.350.750.37112.12%419443.43%
190.00BWLD170616C001900000.300.200.500.16114.29%2412244.61%
195.00BWLD170616C001950000.050.000.100.000.00%22037.50%
200.00BWLD170616C002000000.020.000.10-0.13-86.67%35741.41%
210.00BWLD170616C002100000.060.400.050.000.00%1854.79%
220.00BWLD170616C002200000.050.200.05-0.30-85.71%353557.13%
240.00BWLD170616C002400000.050.000.500.000.00%151276.76%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00BWLD170616P000700000.340.051.050.000.00%12171.29%
75.00BWLD170616P000750000.600.401.100.000.00%21167.48%
85.00BWLD170616P000850000.010.000.050.000.00%102089.06%
90.00BWLD170616P000900001.251.052.050.000.00%11153.61%
95.00BWLD170616P000950000.540.400.800.000.00%1022115.33%
100.00BWLD170616P001000000.150.100.400.000.00%135790.43%
105.00BWLD170616P001050000.500.000.000.000.00%0025.00%
115.00BWLD170616P001150000.100.000.20-0.40-80.00%2004457.52%
120.00BWLD170616P001200000.180.000.15-0.04-18.18%2015553.91%
130.00BWLD170616P001300000.440.150.45-0.03-6.38%3628149.61%
135.00BWLD170616P001350000.600.300.80-0.72-54.55%36143048.29%
140.00BWLD170616P001400001.000.901.15-1.32-56.90%28753644.51%
145.00BWLD170616P001450001.551.251.80-2.47-61.44%54388141.94%
150.00BWLD170616P001500002.562.252.85-4.24-62.35%1,35910,44439.99%
160.00BWLD170616P001600006.556.206.80-7.65-53.87%25121038.09%
165.00BWLD170616P001650009.969.1010.30-8.04-44.67%3510040.99%
170.00BWLD170616P0017000021.8612.7013.801.668.22%18240.61%
175.00BWLD170616P0017500019.5416.7019.100.050.26%2651.37%
180.00BWLD170616P0018000035.0030.9033.400.000.00%218114.83%
185.00BWLD170616P0018500026.7526.8029.000.000.00%6055.30%
190.00BWLD170616P0019000037.2135.8038.600.000.00%6697.80%
195.00BWLD170616P0019500042.6044.1047.600.000.00%64130.80%
200.00BWLD170616P0020000040.1539.6042.400.000.00%3066.70%
240.00BWLD170616P0024000083.3281.0083.000.000.00%1094.43%