U.S. markets closed

COMPASS Pathways plc (CMPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.48-0.45 (-1.25%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMPS210820C000175002021-07-09 2:31PM EDT17.5019.4016.9020.300.00-13228.52%
CMPS210820C000200002021-07-26 11:32AM EDT20.0015.8814.9016.100.00-111101.56%
CMPS210820C000225002021-07-02 12:58PM EDT22.5014.5012.4014.200.00-326134.18%
CMPS210820C000250002021-07-19 11:53AM EDT25.0011.309.0012.900.00-15120.61%
CMPS210820C000300002021-07-30 2:26PM EDT30.005.605.506.50-0.89-13.71%39673.34%
CMPS210820C000350002021-07-30 11:23AM EDT35.002.301.852.60-0.35-13.21%4331658.64%
CMPS210820C000400002021-07-30 3:41PM EDT40.000.700.650.70-0.15-17.65%493,34262.40%
CMPS210820C000450002021-07-30 2:05PM EDT45.000.200.150.25-0.05-20.00%2295767.19%
CMPS210820C000500002021-07-29 3:58PM EDT50.000.150.100.200.00-1571583.59%
CMPS210820C000550002021-07-27 11:01AM EDT55.000.100.000.100.00-1114684.77%
CMPS210820C000600002021-07-27 12:59PM EDT60.000.050.050.150.00-10238108.98%
CMPS210820C000650002021-07-26 12:30PM EDT65.000.140.000.050.00-1131101.56%
CMPS210820C000700002021-07-20 1:53PM EDT70.000.100.000.050.00-6150112.50%
CMPS210820C000750002021-07-08 10:06AM EDT75.000.200.004.700.00-131284.86%
CMPS210820C000800002021-07-06 3:09PM EDT80.000.400.001.000.00-129203.13%
CMPS210820C000850002021-07-21 11:09AM EDT85.000.050.000.050.00-20186139.06%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CMPS210820P000175002021-07-23 3:05PM EDT17.500.100.002.300.00-25274.81%
CMPS210820P000200002021-07-27 9:30AM EDT20.000.050.050.100.00-567122.66%
CMPS210820P000225002021-07-13 10:01AM EDT22.500.150.000.000.00-33950.00%
CMPS210820P000250002021-07-27 11:39AM EDT25.000.170.100.250.00-57594.14%
CMPS210820P000300002021-07-30 2:55PM EDT30.000.380.350.45-0.02-5.00%468166.99%
CMPS210820P000350002021-07-30 2:34PM EDT35.001.851.352.00+0.20+12.12%202,22756.54%
CMPS210820P000400002021-07-28 3:52PM EDT40.004.704.306.000.00-116560.64%
CMPS210820P000450002021-07-21 12:53PM EDT45.008.309.3010.500.00-26079.10%
CMPS210820P000500002021-07-12 1:38PM EDT50.0014.9514.1015.200.00-13381.45%
CMPS210820P000550002021-05-10 11:50AM EDT55.0022.3316.7018.100.00--200.00%
CMPS210820P000600002021-05-11 12:40PM EDT60.0026.0021.0022.000.00-110.00%
CMPS210820P000700002021-07-22 12:31PM EDT70.0033.3333.0035.600.00-11213.97%
CMPS210820P000750002021-01-26 1:32PM EDT75.0037.4335.6038.400.00-110.00%
CMPS210820P000850002021-02-22 11:44AM EDT85.0040.0049.5052.100.00--1263.67%