ABMD - Abiomed, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABMD190920C001300002019-08-06 10:10AM EDT130.0068.450.000.000.00--00.00%
ABMD190920C001350002019-08-05 9:33AM EDT135.0071.600.000.000.00-100.00%
ABMD190920C001400002019-08-01 10:00AM EDT140.0075.500.000.000.00--00.00%
ABMD190920C001500002019-08-05 11:10AM EDT150.0053.500.000.000.00-100.00%
ABMD190920C001550002019-08-13 3:08PM EDT155.0039.000.000.000.00-100.00%
ABMD190920C001600002019-08-19 12:07AM EDT160.0035.200.000.000.00--00.00%
ABMD190920C001650002019-08-13 3:21PM EDT165.0031.000.000.000.00-100.00%
ABMD190920C001700002019-08-05 9:39AM EDT170.0029.600.000.000.00-500.00%
ABMD190920C001750002019-08-12 1:19PM EDT175.0022.600.000.000.00-100.00%
ABMD190920C001800002019-08-13 3:26PM EDT180.0018.400.000.000.00-200.00%
ABMD190920C001850002019-08-19 1:57PM EDT185.0013.070.000.000.00-100.00%
ABMD190920C001900002019-08-19 2:32PM EDT190.009.910.000.000.00-2600.00%
ABMD190920C001950002019-08-19 3:24PM EDT195.007.070.000.000.00-5501.56%
ABMD190920C002000002019-08-19 3:54PM EDT200.005.600.000.000.00-8303.13%
ABMD190920C002100002019-08-19 3:14PM EDT210.002.600.000.000.00-6806.25%
ABMD190920C002200002019-08-19 3:55PM EDT220.001.200.000.000.00-60012.50%
ABMD190920C002300002019-08-19 3:48PM EDT230.000.550.000.000.00-29012.50%
ABMD190920C002400002019-08-19 3:55PM EDT240.000.300.000.000.00-2012.50%
ABMD190920C002500002019-08-19 11:12AM EDT250.000.150.000.000.00-13025.00%
ABMD190920C002600002019-08-19 2:47PM EDT260.000.100.000.000.00-1025.00%
ABMD190920C002700002019-08-19 11:20AM EDT270.000.100.000.000.00-2025.00%
ABMD190920C002800002019-08-14 12:31PM EDT280.000.260.000.000.00-1025.00%
ABMD190920C002900002019-08-16 11:12AM EDT290.000.100.000.000.00-7025.00%
ABMD190920C003000002019-08-12 9:34AM EDT300.000.220.000.000.00-5025.00%
ABMD190920C003100002019-08-08 10:14AM EDT310.000.100.000.000.00-8025.00%
ABMD190920C003200002019-08-14 12:03PM EDT320.000.310.000.000.00-1025.00%
ABMD190920C003300002019-08-14 12:25PM EDT330.000.150.000.000.00-9025.00%
ABMD190920C003400002019-08-12 11:50AM EDT340.000.050.000.000.00-1050.00%
ABMD190920C003500002019-08-08 11:11AM EDT350.000.050.000.000.00-2050.00%
ABMD190920C003600002019-08-07 10:46AM EDT360.000.010.000.000.00-2050.00%
ABMD190920C003700002019-08-02 11:52AM EDT370.000.050.000.000.00-1050.00%
ABMD190920C003800002019-08-01 3:49PM EDT380.000.100.000.000.00-23050.00%
ABMD190920C003900002019-08-01 3:52PM EDT390.000.150.000.000.00-5050.00%
ABMD190920C004000002019-08-01 3:47PM EDT400.000.050.000.000.00-8050.00%
ABMD190920C004100002019-06-10 12:07AM EDT410.0014.000.050.850.00-42115.63%
ABMD190920C004200002019-06-07 10:59AM EDT420.007.700.050.750.00-11116.80%
ABMD190920C004300002019-08-01 12:21PM EDT430.000.050.000.000.00-1050.00%
ABMD190920C004400002019-08-16 2:34PM EDT440.000.050.000.000.00-2050.00%
ABMD190920C004500002019-06-07 10:59AM EDT450.001.200.100.600.00-115123.05%
ABMD190920C004600002019-06-07 10:59AM EDT460.003.100.000.550.00-10121.97%
ABMD190920C004700002019-06-07 10:59AM EDT470.000.500.050.300.00-629118.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABMD190920P001300002019-08-06 10:33AM EDT130.000.360.050.000.00--025.00%
ABMD190920P001350002019-08-01 2:38PM EDT135.000.600.000.000.00--025.00%
ABMD190920P001400002019-08-16 3:24PM EDT140.000.250.000.000.00-5025.00%
ABMD190920P001450002019-08-19 1:21PM EDT145.000.300.000.000.00-2025.00%
ABMD190920P001500002019-08-16 2:05PM EDT150.000.500.000.000.00-8012.50%
ABMD190920P001550002019-08-16 11:20AM EDT155.000.720.000.000.00-1012.50%
ABMD190920P001600002019-08-19 9:30AM EDT160.000.950.000.000.00-1012.50%
ABMD190920P001650002019-08-19 3:43PM EDT165.001.200.000.000.00-26012.50%
ABMD190920P001700002019-08-16 3:38PM EDT170.001.990.000.000.00-90012.50%
ABMD190920P001750002019-08-19 3:01PM EDT175.002.820.000.000.00-1206.25%
ABMD190920P001800002019-08-19 3:01PM EDT180.004.010.000.000.00-2106.25%
ABMD190920P001850002019-08-19 3:38PM EDT185.005.400.000.000.00-703.13%
ABMD190920P001900002019-08-19 1:00PM EDT190.007.500.000.000.00-1400.78%
ABMD190920P001950002019-08-19 2:52PM EDT195.0010.060.000.000.00-1600.00%
ABMD190920P002000002019-08-19 2:52PM EDT200.0013.130.000.000.00-1200.00%
ABMD190920P002100002019-08-16 9:57AM EDT210.0021.300.000.000.00-200.00%
ABMD190920P002200002019-08-19 11:33AM EDT220.0029.000.000.000.00-100.00%
ABMD190920P002300002019-08-19 11:33AM EDT230.0038.400.000.000.00-100.00%
ABMD190920P002400002019-08-13 10:51AM EDT240.0046.600.000.000.00-100.00%
ABMD190920P002500002019-08-19 12:14PM EDT250.0058.110.000.000.00-200.00%
ABMD190920P002600002019-08-19 12:14PM EDT260.0068.130.000.000.00-200.00%
ABMD190920P002700002019-08-12 1:02PM EDT270.0078.610.000.000.00-100.00%
ABMD190920P002800002019-08-02 10:53AM EDT280.0082.690.000.000.00-300.00%
ABMD190920P002900002019-08-14 3:40PM EDT290.0098.800.000.000.00-15000.00%
ABMD190920P003000002019-08-19 10:43AM EDT300.00109.100.000.000.00-200.00%
ABMD190920P003100002019-08-19 10:46AM EDT310.00119.200.000.000.00-1000.00%
ABMD190920P003200002019-08-13 3:07PM EDT320.00127.000.000.000.00-1000.00%
ABMD190920P003300002019-08-19 10:39AM EDT330.00138.600.000.000.00-200.00%
ABMD190920P003400002019-08-13 3:07PM EDT340.00144.240.000.000.00-1600.00%
ABMD190920P003500002019-06-07 10:59AM EDT350.0081.5089.5091.800.00-210.00%
ABMD190920P003600002019-07-08 9:43AM EDT360.00101.24170.20174.900.00-220156.52%
ABMD190920P003700002019-06-07 10:59AM EDT370.00103.90108.10111.300.00-10460.00%
ABMD190920P003800002019-07-08 9:41AM EDT380.00121.64190.40195.400.00-30168.42%
ABMD190920P003900002019-07-08 9:43AM EDT390.00131.20200.20205.000.00-250170.18%
ABMD190920P004000002019-06-10 12:07AM EDT400.0078.90137.50142.300.00-110.00%
ABMD190920P005000002019-06-10 12:07AM EDT500.00147.35237.60242.200.00-200.00%