U.S. markets close in 4 hours 50 minutes

Cree, Inc. (CREE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.25+2.55 (+2.30%)
As of 11:10AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210416C000650002021-03-04 1:44PM EDT65.0039.4048.0052.700.00--7617.77%
CREE210416C000700002021-03-16 12:13PM EDT70.0046.6040.6045.400.00--0555.27%
CREE210416C000750002021-03-15 12:03AM EDT75.0026.300.000.000.00--00.00%
CREE210416C000800002021-03-24 2:58PM EDT80.0023.2030.5035.400.00-11433.59%
CREE210416C000850002021-03-19 9:59AM EDT85.0021.0025.6030.500.00-12383.01%
CREE210416C000900002021-04-13 1:51PM EDT90.0020.2820.6025.500.00-28328.03%
CREE210416C000950002021-03-31 3:31PM EDT95.0015.5015.5020.400.00-520269.73%
CREE210416C000960002021-04-01 10:22AM EDT96.0020.0014.5019.400.00-10259.18%
CREE210416C000975002021-04-06 10:38AM EDT97.5021.0014.8016.000.00-4102128.91%
CREE210416C000980002021-04-12 10:19AM EDT98.0011.3012.7017.400.00-614238.18%
CREE210416C000990002021-03-30 10:16AM EDT99.005.3011.5016.400.00--12227.73%
CREE210416C001000002021-04-07 11:41AM EDT100.0014.5011.7013.300.00-372182.42%
CREE210416C001010002021-03-29 1:22PM EDT101.006.709.8014.100.00-818193.85%
CREE210416C001020002021-04-09 12:24PM EDT102.008.2010.1012.800.00-5712392.19%
CREE210416C001030002021-03-31 2:10PM EDT103.007.807.5012.400.00-24185.55%
CREE210416C001040002021-04-05 9:33AM EDT104.0012.906.5011.100.00-122162.99%
CREE210416C001050002021-04-14 9:55AM EDT105.005.557.108.900.00-12305100.29%
CREE210416C001060002021-03-29 1:35PM EDT106.004.406.207.800.00--2086.62%
CREE210416C001070002021-03-31 2:08PM EDT107.005.405.308.000.00-192970.31%
CREE210416C001080002021-04-12 10:19AM EDT108.003.304.606.600.00-61659.57%
CREE210416C001090002021-04-13 12:54PM EDT109.005.502.605.000.00-11369.14%
CREE210416C001100002021-04-14 9:56AM EDT110.004.001.903.700.00-630447.56%
CREE210416C001110002021-04-12 3:45PM EDT111.002.602.353.000.00-72749.37%
CREE210416C001120002021-04-12 9:48AM EDT112.001.201.752.350.00-1349.61%
CREE210416C001130002021-04-14 10:38AM EDT113.002.111.202.850.00-55156.79%
CREE210416C001140002021-04-15 9:30AM EDT114.001.000.801.25-0.08-7.41%13547.61%
CREE210416C001150002021-04-14 2:31PM EDT115.000.720.500.90+0.17+30.91%518548.29%
CREE210416C001160002021-04-14 1:23PM EDT116.000.650.300.600.00-123247.75%
CREE210416C001170002021-04-14 10:57AM EDT117.000.750.200.400.00-15248.05%
CREE210416C001180002021-04-15 10:53AM EDT118.000.190.100.25-0.36-65.45%11747.85%
CREE210416C001190002021-04-13 1:18PM EDT119.000.630.050.350.00-1151.37%
CREE210416C001200002021-04-15 9:58AM EDT120.000.100.000.20-0.03-23.08%11,14257.62%
CREE210416C001210002021-04-14 12:55PM EDT121.000.100.000.000.00-848925.00%
CREE210416C001220002021-04-12 2:56PM EDT122.000.200.005.000.00-33169.04%
CREE210416C001250002021-04-15 10:38AM EDT125.000.100.000.20+0.05+100.00%10934175.00%
CREE210416C001300002021-04-14 9:49AM EDT130.000.090.000.050.00-612180.47%
CREE210416C001350002021-04-08 3:23PM EDT135.000.200.000.850.00-40132158.30%
CREE210416C001400002021-03-24 12:31PM EDT140.000.300.000.850.00-324182.62%
CREE210416C001450002021-04-01 2:39PM EDT145.000.220.004.200.00-116309.86%
CREE210416C001500002021-03-03 11:23AM EDT150.001.450.000.950.00-32231.84%
CREE210416C001550002021-03-31 3:24PM EDT155.000.150.004.600.00-13372.07%
CREE210416C001600002021-03-24 12:12PM EDT160.000.110.004.200.00-41385.94%
CREE210416C001650002021-04-07 10:02AM EDT165.000.100.000.000.00-15350.00%
CREE210416C001700002021-04-07 10:02AM EDT170.000.050.000.050.00-1546206.25%
CREE210416C001750002021-03-31 1:53PM EDT175.000.050.000.000.00-303150.00%
CREE210416C001800002021-02-25 2:36PM EDT180.000.600.000.800.00--50332.03%
CREE210416C001850002021-03-16 3:54PM EDT185.000.400.000.000.00--9550.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CREE210416P000650002021-03-15 12:03AM EDT65.000.58-0.000.00--050.00%
CREE210416P000700002021-04-09 10:55AM EDT70.000.050.004.100.00-23547.46%
CREE210416P000750002021-04-09 3:10PM EDT75.000.440.004.500.00-14499.81%
CREE210416P000800002021-04-09 3:10PM EDT80.000.470.002.250.00-188358.98%
CREE210416P000850002021-04-09 10:55AM EDT85.000.140.001.250.00-261266.41%
CREE210416P000900002021-04-12 12:41PM EDT90.000.090.000.150.00-1336148.83%
CREE210416P000925002021-04-12 2:23PM EDT92.500.050.000.150.00-4110133.59%
CREE210416P000950002021-04-14 11:40AM EDT95.000.050.000.150.00-1226117.97%
CREE210416P000960002021-03-29 1:59PM EDT96.002.900.005.000.00-15275.39%
CREE210416P000970002021-04-14 1:32PM EDT97.000.050.005.000.00-19264.55%
CREE210416P000975002021-03-29 1:28PM EDT97.503.200.005.000.00-514259.18%
CREE210416P000980002021-04-15 10:52AM EDT98.000.050.005.00-0.22-81.48%21253.71%
CREE210416P000990002021-04-09 3:47PM EDT99.000.180.005.000.00-11242.87%
CREE210416P001000002021-04-08 12:51PM EDT100.000.280.000.200.00-86792.58%
CREE210416P001010002021-03-31 2:05PM EDT101.002.100.004.700.00-910215.04%
CREE210416P001020002021-04-12 9:30AM EDT102.000.300.005.000.00-121210.25%
CREE210416P001030002021-04-09 9:56AM EDT103.000.870.004.100.00-143181.54%
CREE210416P001040002021-04-12 3:35PM EDT104.000.250.002.000.00-616126.47%
CREE210416P001050002021-04-14 11:31AM EDT105.000.100.000.25-0.04-28.57%1022664.45%
CREE210416P001060002021-04-12 11:41AM EDT106.001.000.002.500.00-238118.46%
CREE210416P001070002021-04-14 9:56AM EDT107.000.200.101.900.00-33298.44%
CREE210416P001080002021-04-14 1:39PM EDT108.000.350.100.450.00-12255.27%
CREE210416P001090002021-04-09 10:08AM EDT109.002.950.150.550.00-101951.47%
CREE210416P001100002021-04-14 1:04PM EDT110.000.740.351.000.00-323456.64%
CREE210416P001110002021-04-13 2:55PM EDT111.002.350.501.300.00-104054.59%
CREE210416P001120002021-04-13 12:13PM EDT112.003.600.851.100.00-11149.61%
CREE210416P001130002021-04-13 1:23PM EDT113.003.401.301.750.00-1456.06%
CREE210416P001140002021-04-06 11:44AM EDT114.002.451.802.550.00-1152.88%
CREE210416P001150002021-04-09 3:56PM EDT115.005.002.453.000.00-513850.73%
CREE210416P001170002021-04-09 11:27AM EDT117.007.203.905.300.00-1466.02%
CREE210416P001180002021-04-07 11:19AM EDT118.005.604.505.800.00--6055.76%
CREE210416P001200002021-04-12 11:27AM EDT120.0010.606.408.300.00-12479.98%
CREE210416P001250002021-03-15 9:36AM EDT125.0017.629.9014.400.00-213101.86%
CREE210416P001300002021-04-08 2:17PM EDT130.0015.3014.7019.500.00-47126.17%
CREE210416P001350002021-02-19 12:38PM EDT135.0018.3026.9030.600.00-1616425.98%
CREE210416P001400002021-02-24 10:48AM EDT140.0028.0032.0035.000.00--1454.59%