BOX - Box, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOX190118C000030002018-09-21 10:45PM EST3.0019.400.000.000.00-500.00%
BOX190118C000050002018-09-21 10:45PM EST5.0011.500.000.000.00-100.00%
BOX190118C000080002018-09-10 2:29PM EST8.0016.800.000.000.00-1000.00%
BOX190118C000100002019-01-17 11:08AM EST10.009.310.000.000.00-300.00%
BOX190118C000120002019-01-09 2:00PM EST12.007.300.000.000.00-2000.00%
BOX190118C000130002019-01-17 9:52AM EST13.006.300.000.000.00-500.00%
BOX190118C000140002018-10-05 9:35AM EST14.007.150.000.000.00-53.85%200.00%
BOX190118C000150002019-01-17 3:19PM EST15.004.460.000.000.00-5300.00%
BOX190118C000160002019-01-16 2:11PM EST16.003.100.000.000.00-1500.00%
BOX190118C000170002019-01-17 3:53PM EST17.002.510.000.000.00-27200.00%
BOX190118C000180002019-01-17 2:55PM EST18.001.580.000.000.00-13600.00%
BOX190118C000190002019-01-17 2:57PM EST19.000.520.000.000.00-11200.00%
BOX190118C000200002019-01-17 3:52PM EST20.000.080.000.000.00-162012.50%
BOX190118C000210002019-01-17 9:40AM EST21.000.020.000.000.00-1050.00%
BOX190118C000220002019-01-17 3:36PM EST22.000.050.000.000.00-30050.00%
BOX190118C000230002019-01-08 12:28PM EST23.000.050.000.000.00-15050.00%
BOX190118C000240002019-01-08 2:41PM EST24.000.030.000.000.00-10050.00%
BOX190118C000250002019-01-08 11:25AM EST25.000.050.000.000.00-31050.00%
BOX190118C000260002018-12-26 10:18AM EST26.000.010.000.000.00-8050.00%
BOX190118C000270002018-12-26 12:57PM EST27.000.010.000.000.00-9050.00%
BOX190118C000280002018-12-31 10:43AM EST28.000.010.000.000.00-5050.00%
BOX190118C000290002018-12-28 9:30AM EST29.000.010.000.000.00-1050.00%
BOX190118C000300002019-01-17 3:21PM EST30.000.020.000.000.00-310100.00%
BOX190118C000310002018-11-01 9:42AM EST31.000.080.000.000.00+50.00%20050.00%
BOX190118C000320002019-01-04 2:27PM EST32.000.030.000.000.00-5050.00%
BOX190118C000330002018-12-17 3:46PM EST33.000.010.000.000.00-5050.00%
BOX190118C000340002018-12-20 11:55AM EST34.000.010.000.000.00-16050.00%
BOX190118C000350002018-12-27 9:30AM EST35.000.010.000.000.00-45050.00%
BOX190118C000360002019-01-17 3:21PM EST36.000.060.000.000.00-1050.00%
BOX190118C000370002018-10-11 9:03AM EST37.000.040.000.000.00-675.00%25050.00%
BOX190118C000380002018-11-15 10:39AM EST38.000.030.000.000.00-5050.00%
BOX190118C000390002018-09-12 9:38AM EST39.000.180.000.000.00-2050.00%
BOX190118C000400002018-10-24 11:49AM EST40.000.010.000.000.00-5050.00%
BOX190118C000410002018-08-27 11:05AM EST41.000.250.000.000.00-4050.00%
BOX190118C000420002018-10-02 12:37PM EST42.000.030.000.000.00-6050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BOX190118P000050002018-09-21 10:45PM EST5.000.150.000.000.00-90050.00%
BOX190118P000080002018-07-11 2:59PM EST8.000.050.000.000.00-5050.00%
BOX190118P000100002019-01-16 10:02AM EST10.000.050.000.000.00-5050.00%
BOX190118P000110002018-11-20 11:52AM EST11.000.150.000.000.00-35050.00%
BOX190118P000120002018-12-21 1:55PM EST12.000.050.000.000.00-50050.00%
BOX190118P000130002018-12-27 9:42AM EST13.000.130.000.000.00-10050.00%
BOX190118P000140002019-01-03 10:27AM EST14.000.050.000.000.00-1050.00%
BOX190118P000150002019-01-08 1:54PM EST15.000.030.000.000.00-2050.00%
BOX190118P000160002019-01-17 2:23PM EST16.000.030.000.000.00-2050.00%
BOX190118P000170002019-01-15 1:53PM EST17.000.020.000.000.00-1050.00%
BOX190118P000180002019-01-17 3:21PM EST18.000.020.000.000.00-3050.00%
BOX190118P000190002019-01-17 2:50PM EST19.000.050.000.000.00-11012.50%
BOX190118P000200002019-01-17 3:44PM EST20.000.540.000.000.00-27500.00%
BOX190118P000210002019-01-17 2:50PM EST21.001.400.000.000.00-500.00%
BOX190118P000220002019-01-17 2:49PM EST22.002.480.000.000.00-14900.00%
BOX190118P000230002019-01-15 9:33AM EST23.004.200.000.000.00-200.00%
BOX190118P000240002019-01-09 11:50AM EST24.004.500.000.000.00-300.00%
BOX190118P000250002019-01-17 12:02PM EST25.005.650.000.000.00-300.00%
BOX190118P000260002018-12-04 11:57AM EST26.007.010.000.000.00-1100.00%
BOX190118P000270002018-11-23 11:25AM EST27.0010.010.000.000.00-2000.00%
BOX190118P000280002018-10-26 8:45AM EST28.009.920.000.000.00-100.00%
BOX190118P000290002018-11-21 10:52AM EST29.0012.080.000.000.00-2300.00%
BOX190118P000300002018-11-08 1:12PM EST30.0011.050.000.000.00-100.00%
BOX190118P000310002018-10-12 8:45AM EST31.0011.820.000.000.00+2.62%800.00%
BOX190118P000320002018-06-28 11:53AM EST32.008.670.000.000.00-1000.00%
BOX190118P000330002018-11-01 3:39PM EST33.008.000.000.000.00-2000.00%
BOX190118P000340002018-09-13 8:54AM EST34.009.110.000.000.00-1200.00%
BOX190118P000350002018-10-25 9:47AM EST35.0017.000.000.000.00-2000.00%
BOX190118P000360002018-07-19 11:46AM EST36.0010.200.000.000.00-100.00%
BOX190118P000380002018-06-29 9:27AM EST38.0013.400.000.000.00-1000.00%
BOX190118P000390002018-06-18 12:44PM EST39.0011.400.000.000.00-2000.00%
BOX190118P000400002018-06-20 2:03PM EST40.0011.970.000.000.00-1000.00%
BOX190118P000410002018-06-27 1:55PM EST41.0016.800.000.000.00-1000.00%
BOX190118P000420002018-07-09 1:17PM EST42.0015.800.000.000.00-200.00%