BOX - Box, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOX180921C000120002018-04-27 12:58PM EDT12.0010.4013.9014.60+10.40+100.00%20202,009.38%
BOX180921C000130002018-05-14 11:04AM EDT13.0014.5013.4013.60+14.50+100.00%551,928.91%
BOX180921C000140002018-05-14 11:06AM EDT14.0013.6412.0012.90+13.64+100.00%421,747.66%
BOX180921C000150002018-09-19 1:57PM EDT15.008.468.608.800.00-959396.88%
BOX180921C000160002018-06-15 2:24PM EDT16.0011.0010.0010.70+11.00+100.00%441,427.34%
BOX180921C000170002018-09-13 9:42AM EDT17.008.007.607.900.00-519819.14%
BOX180921C000180002018-09-21 2:02PM EDT18.005.755.605.80-0.75-11.54%1227256.25%
BOX180921C000190002018-09-19 11:05AM EDT19.004.514.604.800.00-7303209.38%
BOX180921C000200002018-09-21 1:26PM EDT20.003.723.603.70-0.18-4.62%4446168.75%
BOX180921C000210002018-09-06 2:29PM EDT21.003.303.403.700.00-22307412.89%
BOX180921C000220002018-09-21 2:39PM EDT22.001.671.601.75-0.23-12.11%220489113.28%
BOX180921C000230002018-09-21 2:18PM EDT23.000.680.600.75-0.32-32.00%851,66360.16%
BOX180921C000240002018-09-21 1:23PM EDT24.000.020.000.05-0.14-87.50%754,86532.81%
BOX180921C000250002018-09-21 2:45PM EDT25.000.040.000.05+0.02+100.00%455,30868.75%
BOX180921C000260002018-09-21 11:55AM EDT26.000.010.000.05-0.01-50.00%16,671104.69%
BOX180921C000270002018-09-21 1:15PM EDT27.000.020.000.05-0.01-33.33%476,531137.50%
BOX180921C000280002018-09-21 11:55AM EDT28.000.010.000.05-0.01-50.00%38,068168.75%
BOX180921C000290002018-09-21 2:00PM EDT29.000.010.000.05-0.01-50.00%33,515196.88%
BOX180921C000300002018-09-21 12:26PM EDT30.000.020.000.05-0.02-50.00%185,451223.44%
BOX180921C000310002018-09-14 11:59AM EDT31.000.030.000.05+0.01+50.00%11,195250.00%
BOX180921C000320002018-09-21 11:44AM EDT32.000.020.000.05-0.02-50.00%17,153271.88%
BOX180921C000330002018-09-20 12:27PM EDT33.000.020.000.050.00-51,418296.88%
BOX180921C000340002018-08-31 10:46AM EDT34.000.030.000.05-0.01-25.00%4413318.75%
BOX180921C000350002018-09-11 1:56PM EDT35.000.050.000.050.00-2561340.63%
BOX180921C000360002018-08-29 9:31AM EDT36.000.030.000.050.00-1520359.38%
BOX180921C000370002018-08-28 3:43PM EDT37.000.110.000.050.00-4675381.25%
BOX180921C000380002018-08-31 11:29AM EDT38.000.030.000.05-0.07-70.00%1245396.88%
BOX180921C000390002018-06-20 2:57PM EDT39.000.950.050.15+0.95+100.00%2525512.50%
BOX180921C000400002018-07-05 10:50AM EDT40.000.250.200.15+0.25+100.00%596590.63%
BOX180921C000420002018-06-29 3:43PM EDT42.000.150.150.10+0.15+100.00%926960593.75%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOX180921P000120002018-09-21 2:45PM EDT12.000.250.000.150.00-33700.00%
BOX180921P000140002018-06-26 3:09PM EDT14.000.120.000.05+0.12+100.00%2020468.75%
BOX180921P000150002018-06-05 10:38AM EDT15.000.050.000.05+0.05+100.00%5282412.50%
BOX180921P000160002018-08-22 3:35PM EDT16.000.010.100.050.00-1188434.38%
BOX180921P000170002018-08-29 1:05PM EDT17.000.020.000.050.00-1750312.50%
BOX180921P000180002018-09-07 11:15AM EDT18.000.030.000.05+0.02+200.00%1218262.50%
BOX180921P000190002018-09-12 1:08PM EDT19.000.010.000.050.00-1363218.75%
BOX180921P000200002018-09-10 11:40AM EDT20.000.030.000.050.00-31,119175.00%
BOX180921P000210002018-09-21 11:44AM EDT21.000.010.000.05-0.01-50.00%61,017131.25%
BOX180921P000220002018-09-21 12:57PM EDT22.000.010.000.05-0.01-50.00%403,46988.28%
BOX180921P000230002018-09-21 2:49PM EDT23.000.010.000.05-0.01-50.00%1022,93953.13%
BOX180921P000240002018-09-21 2:49PM EDT24.000.330.250.35+0.08+32.00%1,1046,55426.56%
BOX180921P000250002018-09-21 2:42PM EDT25.001.361.301.40+0.26+23.64%4124,28271.88%
BOX180921P000260002018-09-21 2:49PM EDT26.002.282.302.40+0.16+7.55%1782,646109.38%
BOX180921P000270002018-09-21 2:41PM EDT27.003.303.303.40+0.18+5.77%23974142.19%
BOX180921P000280002018-09-21 1:18PM EDT28.004.284.204.40+0.24+5.94%241,343210.94%
BOX180921P000290002018-09-18 9:45AM EDT29.005.005.205.400.00-10684243.75%
BOX180921P000300002018-09-20 11:35AM EDT30.006.306.206.400.00-782275.00%
BOX180921P000310002018-09-06 12:25PM EDT31.006.786.106.600.00-170.00%
BOX180921P000320002018-08-27 9:31AM EDT32.005.367.307.500.00-160.00%
BOX180921P000330002018-06-21 9:45AM EDT33.006.006.907.10+6.00+100.00%16160.00%
BOX180921P000340002018-08-31 11:44PM EDT34.009.809.309.500.00-1050.00%
BOX180921P000350002018-08-28 10:06AM EDT35.008.6010.1010.500.00-130.00%
BOX180921P000370002018-05-25 12:41PM EDT37.0010.0010.6010.80+10.00+100.00%110.00%
BOX180921P000380002018-09-14 11:52PM EDT38.0013.2013.1013.600.00-110.00%
BOX180921P000390002018-06-25 12:53PM EDT39.0014.1012.3012.80+14.10+100.00%2000.00%