U.S. Markets open in 7 hrs 29 mins

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
133.56-1.84 (-1.36%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAND210820C001050002021-01-27 4:46PM EDT105.0084.6557.8061.500.00-11360.78%
BAND210820C001100002021-06-15 10:03AM EDT110.0021.8227.3028.600.00-14199.98%
BAND210820C001250002021-06-18 1:55PM EDT125.0015.0015.8017.200.00-14785.40%
BAND210820C001300002021-06-18 10:40AM EDT130.009.9813.0014.500.00-156884.89%
BAND210820C001350002021-06-23 11:05AM EDT135.0010.1410.7012.500.00-130486.27%
BAND210820C001450002021-06-24 10:46AM EDT145.007.246.807.50+0.74+11.38%815681.21%
BAND210820C001600002021-06-10 3:18PM EDT160.001.703.103.900.00-3616880.49%
BAND210820C001650002021-06-08 10:21AM EDT165.001.202.503.200.00-306281.74%
BAND210820C001700002021-06-24 9:49AM EDT170.001.681.754.50+0.28+20.00%16691.53%
BAND210820C001750002021-06-21 3:21PM EDT175.000.731.352.950.00-508087.18%
BAND210820C001950002021-04-01 12:32PM EDT195.004.221.604.700.00-3041121.92%
BAND210820C002100002021-06-18 10:05AM EDT210.000.350.050.750.00-11087.89%
BAND210820C002200002021-03-03 3:44PM EDT220.003.900.552.000.00-2529117.73%
BAND210820C002300002021-02-26 1:52PM EDT230.0010.000.001.750.00-33116.46%
BAND210820C002400002021-02-25 4:31PM EDT240.0010.700.001.700.00-86122.71%
BAND210820C002500002021-04-05 1:12PM EDT250.000.570.005.000.00-44161.23%
BAND210820C002600002021-03-05 10:40AM EDT260.001.200.201.400.00-16133.94%
BAND210820C002700002021-05-11 2:10PM EDT270.000.200.000.100.00-104497.27%
BAND210820C002900002021-03-17 10:05AM EDT290.000.850.000.950.00-300138.87%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAND210820P000600002021-06-14 10:28AM EDT60.000.100.001.450.00-12175.00%
BAND210820P000650002021-05-03 2:05PM EDT65.000.650.000.750.00-24141.41%
BAND210820P000750002021-06-22 11:33AM EDT75.000.730.004.800.00-12175.15%
BAND210820P000800002021-06-22 11:33AM EDT80.000.200.404.800.00-28163.06%
BAND210820P000850002021-06-08 2:25PM EDT85.001.250.000.350.00-111182.72%
BAND210820P000900002021-06-21 12:35PM EDT90.000.650.000.650.00-22481.45%
BAND210820P000950002021-06-11 2:16PM EDT95.001.850.250.950.00-13881.10%
BAND210820P001000002021-06-23 10:46AM EDT100.000.870.651.200.00-1018778.56%
BAND210820P001150002021-06-23 12:05PM EDT115.003.542.653.900.00-12775.17%
BAND210820P001200002021-06-24 9:52AM EDT120.004.404.105.40-0.52-10.57%16175.15%
BAND210820P001250002021-06-18 9:42AM EDT125.008.905.307.800.00-15874.74%
BAND210820P001300002021-06-16 10:32AM EDT130.009.007.709.700.00-14974.12%
BAND210820P001350002021-06-23 9:53AM EDT135.0011.7010.4012.300.00-314974.37%
BAND210820P001400002021-06-24 10:44AM EDT140.0013.2012.4013.50-1.15-8.01%84764.50%
BAND210820P001450002021-05-19 9:45AM EDT145.0034.7019.2021.000.00-15092.15%
BAND210820P001550002021-03-02 10:43AM EDT155.0027.5034.7036.800.00--1154.27%
BAND210820P001600002021-06-16 12:07PM EDT160.0029.5026.6028.800.00-17556.79%
BAND210820P001650002021-03-01 1:48PM EDT165.0033.9043.4047.200.00-115169.97%
BAND210820P001700002021-06-09 1:09PM EDT170.0050.1734.3036.400.00-3320.00%
BAND210820P001750002021-06-21 3:38PM EDT175.0049.3239.7042.400.00-11470.34%
BAND210820P001800002021-05-17 12:06PM EDT180.0068.4052.4054.300.00-121140.01%
BAND210820P002600002021-02-16 10:33AM EDT260.0086.84134.00137.400.00--1243.16%
BAND210820P002700002021-02-16 10:33AM EDT270.0095.20142.60147.500.00--1244.92%