U.S. Markets open in 2 hrs 44 mins

Bandwidth Inc. (BAND)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.18-2.14 (-1.63%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAND210521C000950002020-11-05 9:41AM EST95.0053.000.000.000.00-100.00%
BAND210521C001000002020-11-09 1:31PM EST100.0055.150.000.000.00-100.00%
BAND210521C001050002020-09-20 11:00PM EST105.0059.6670.2075.200.00--1300.60%
BAND210521C001100002020-10-14 10:32AM EST110.0084.3446.9050.300.00-13178.74%
BAND210521C001150002020-11-09 2:08PM EST115.0044.100.000.000.00-200.00%
BAND210521C001200002020-11-10 11:07AM EST120.0033.300.000.000.00-200.00%
BAND210521C001250002020-11-09 3:12PM EST125.0035.000.000.000.00-10300.00%
BAND210521C001300002020-11-10 9:35AM EST130.0032.100.000.000.00-100.39%
BAND210521C001350002020-11-09 3:12PM EST135.0029.300.000.000.00-203.13%
BAND210521C001400002020-11-10 3:54PM EST140.0025.500.000.000.00-403.13%
BAND210521C001450002020-11-09 3:42PM EST145.0021.560.000.000.00-106.25%
BAND210521C001500002020-11-10 2:17PM EST150.0019.000.000.000.00-106.25%
BAND210521C001550002020-11-09 3:42PM EST155.0018.000.000.000.00-406.25%
BAND210521C001600002020-11-09 3:34PM EST160.0014.530.000.000.00-4012.50%
BAND210521C001650002020-11-03 1:12PM EST165.0020.000.000.000.00-1012.50%
BAND210521C001700002020-11-09 3:34PM EST170.0012.000.000.000.00-2012.50%
BAND210521C001750002020-11-10 3:46PM EST175.0012.500.000.000.00-3012.50%
BAND210521C001800002020-11-02 3:40PM EST180.0010.540.000.000.00-1012.50%
BAND210521C001850002020-11-02 10:49AM EST185.0015.600.000.000.00-4012.50%
BAND210521C001900002020-11-10 11:34AM EST190.008.500.000.000.00-2012.50%
BAND210521C001950002020-11-03 1:14PM EST195.0010.600.000.000.00-2025.00%
BAND210521C002000002020-11-10 11:20AM EST200.006.050.000.000.00-7025.00%
BAND210521C002100002020-11-09 2:53PM EST210.006.200.000.000.00-4025.00%
BAND210521C002200002020-11-04 1:09PM EST220.005.500.000.000.00-4025.00%
BAND210521C002300002020-11-04 9:50AM EST230.008.800.000.000.00-6025.00%
BAND210521C002400002020-11-04 10:00AM EST240.007.500.000.000.00-1025.00%
BAND210521C002500002020-10-14 12:18PM EST250.0014.040.000.000.00-1025.00%
BAND210521C002600002020-11-02 2:19PM EST260.004.400.000.000.00-1025.00%
BAND210521C002700002020-11-06 3:41PM EST270.003.010.000.000.00-2025.00%
BAND210521C002800002020-11-10 12:07PM EST280.001.100.000.000.00-2025.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BAND210521P000800002020-11-03 12:45PM EST80.002.840.000.000.00--025.00%
BAND210521P000900002020-10-22 2:07PM EST90.004.000.000.000.00-1012.50%
BAND210521P000950002020-09-20 11:00PM EST95.006.770.000.000.00--212.50%
BAND210521P001000002020-10-09 12:53PM EST100.005.603.805.800.00-3372.27%
BAND210521P001100002020-10-20 11:25AM EST110.009.530.000.000.00-206.25%
BAND210521P001200002020-10-12 2:39PM EST120.007.850.000.000.00-103.13%
BAND210521P001250002020-10-30 11:34AM EST125.0011.280.000.000.00-201.56%
BAND210521P001300002020-10-26 10:32AM EST130.0015.000.000.000.00-100.00%
BAND210521P001350002020-10-20 2:59PM EST135.0013.900.000.000.00-100.00%
BAND210521P001400002020-11-09 3:51PM EST140.0021.000.000.000.00-100.00%
BAND210521P001450002020-10-30 1:28PM EST145.0019.200.000.000.00-100.00%
BAND210521P001500002020-11-05 11:18AM EST150.0019.000.000.000.00-100.00%
BAND210521P001550002020-11-09 3:35PM EST155.0029.160.000.000.00-1000.00%
BAND210521P001600002020-11-09 3:35PM EST160.0032.160.000.000.00-1000.00%
BAND210521P001650002020-11-06 2:03PM EST165.0026.200.000.000.00-600.00%
BAND210521P001700002020-11-06 3:59PM EST170.0030.000.000.000.00-100.00%
BAND210521P001750002020-10-30 2:21PM EST175.0035.000.000.000.00-100.00%
BAND210521P001800002020-10-07 8:30AM EST180.0033.9734.9037.400.00--10.00%
BAND210521P001850002020-11-06 1:32PM EST185.0038.200.000.000.00-400.00%
BAND210521P001900002020-11-06 3:41PM EST190.0042.600.000.000.00-200.00%
BAND210521P001950002020-11-10 3:23PM EST195.0061.500.000.000.00-100.00%