U.S. Markets closed

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.75-1.32 (-2.35%)
At close: 4:00PM EDT

54.75 0.00 (0.00%)
After hours: 5:05PM EDT

People also watch
SWKSCYIDTIXLNXADI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS170818C000500002017-08-17 2:49PM EDT50.005.154.605.40-0.53-9.33%666105.86%
CRUS170818C000520002017-08-11 5:07PM EDT52.003.753.103.500.00-2198.63%
CRUS170818C000550002017-08-17 3:56PM EDT55.000.350.250.45-0.95-73.08%147634.96%
CRUS170818C000555002017-08-17 2:35PM EDT55.500.350.100.30-0.35-50.00%17437.01%
CRUS170818C000560002017-08-17 11:59AM EDT56.000.300.000.15-0.30-50.00%97734.77%
CRUS170818C000565002017-08-17 12:18PM EDT56.500.100.000.15-0.35-77.78%1316342.97%
CRUS170818C000570002017-08-17 3:50PM EDT57.000.030.000.10-0.17-85.00%3417044.73%
CRUS170818C000575002017-08-17 3:16PM EDT57.500.020.000.10-0.08-80.00%108851.56%
CRUS170818C000580002017-08-16 2:30PM EDT58.000.050.000.050.00-7030349.22%
CRUS170818C000585002017-08-16 10:40AM EDT58.500.030.000.100.00-52955.08%
CRUS170818C000590002017-08-15 1:36PM EDT59.000.050.000.100.00-28360.55%
CRUS170818C000595002017-08-15 9:31AM EDT59.500.050.000.100.00-35865.63%
CRUS170818C000600002017-08-11 3:51PM EDT60.000.030.000.05-0.12-80.00%1334263.28%
CRUS170818C000605002017-08-11 5:07PM EDT60.500.100.000.050.00-3667.97%
CRUS170818C000610002017-08-14 12:42PM EDT61.000.050.000.050.00-38472.66%
CRUS170818C000615002017-08-07 10:00AM EDT61.500.200.100.20-0.15-42.86%18107.81%
CRUS170818C000620002017-08-07 11:01AM EDT62.000.150.050.15-0.05-25.00%3246103.91%
CRUS170818C000625002017-08-04 3:53PM EDT62.500.130.100.20-0.42-76.36%320119.14%
CRUS170818C000630002017-08-08 11:37AM EDT63.000.050.000.050.00-536889.84%
CRUS170818C000635002017-08-07 2:55PM EDT63.500.050.000.10-0.10-66.67%4176105.47%
CRUS170818C000640002017-08-07 2:45PM EDT64.000.050.000.10-2.60-98.11%280109.38%
CRUS170818C000645002017-08-09 12:07PM EDT64.500.010.000.050.00-568103.13%
CRUS170818C000650002017-08-17 11:18AM EDT65.000.050.000.05+0.04+400.00%4400106.25%
CRUS170818C000655002017-08-04 2:24PM EDT65.500.050.000.05-1.95-97.50%553110.94%
CRUS170818C000660002017-08-04 12:53PM EDT66.000.050.000.10-0.70-93.33%4148127.34%
CRUS170818C000665002017-08-04 12:33PM EDT66.500.050.000.10-0.05-50.00%21131.25%
CRUS170818C000670002017-08-03 2:53PM EDT67.000.050.000.10-1.35-96.43%1235135.94%
CRUS170818C000675002017-08-04 10:55AM EDT67.500.050.000.05-1.00-95.24%14126.56%
CRUS170818C000680002017-08-10 1:31PM EDT68.000.050.000.050.00-1763129.69%
CRUS170818C000685002017-08-01 11:23AM EDT68.500.750.000.100.00-179147.66%
CRUS170818C000690002017-07-28 11:57PM EDT69.001.200.550.700.00-1010256.06%
CRUS170818C000695002017-08-04 3:32PM EDT69.500.030.000.05-1.52-98.06%211140.63%
CRUS170818C000700002017-08-10 9:30AM EDT70.000.050.000.050.00-3346145.31%
CRUS170818C000705002017-08-03 4:27PM EDT70.501.000.000.050.00-99148.44%
CRUS170818C000710002017-07-28 11:57PM EDT71.000.850.350.450.00-1313247.27%
CRUS170818C000720002017-08-03 9:33AM EDT72.000.100.000.05-0.35-77.78%23159.38%
CRUS170818C000750002017-08-03 9:34AM EDT75.000.030.000.05-0.72-96.00%167179.69%
CRUS170818C000800002017-07-25 11:59AM EDT80.000.050.000.050.00-226209.38%
CRUS170818C000850002017-06-30 11:53PM EDT85.000.140.050.150.00-130150286.72%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CRUS170818P000400002017-07-18 10:41AM EDT40.000.060.000.050.00-27185.94%
CRUS170818P000450002017-07-18 10:00AM EDT45.000.120.000.100.00-1012136.72%
CRUS170818P000490002017-08-11 5:07PM EDT49.000.050.000.050.00-15075.00%
CRUS170818P000500002017-08-11 2:48PM EDT50.000.010.000.10-0.09-90.00%28871.88%
CRUS170818P000520002017-08-17 6:21PM EDT52.000.050.000.050.00-647445.70%
CRUS170818P000525002017-08-14 3:36PM EDT52.500.020.000.100.00-101146.48%
CRUS170818P000530002017-08-11 5:07PM EDT53.000.250.250.400.00-1160.16%
CRUS170818P000535002017-08-15 10:53AM EDT53.500.100.000.200.00-303740.04%
CRUS170818P000540002017-08-11 5:07PM EDT54.000.600.500.650.00-12156.06%
CRUS170818P000545002017-08-17 1:06PM EDT54.500.200.250.40+0.03+17.65%475131.93%
CRUS170818P000550002017-08-17 3:37PM EDT55.000.350.450.65+0.15+75.00%2571331.84%
CRUS170818P000555002017-08-17 1:07PM EDT55.500.570.751.00+0.28+96.55%425933.50%
CRUS170818P000560002017-08-17 11:39AM EDT56.000.601.001.50-0.25-29.41%31943.16%
CRUS170818P000565002017-08-17 3:07PM EDT56.501.551.601.95+0.55+55.00%29747.66%
CRUS170818P000570002017-08-17 3:58PM EDT57.002.202.052.40+0.50+29.41%112450.59%
CRUS170818P000575002017-08-16 9:30AM EDT57.501.552.602.900.00-23557.81%
CRUS170818P000580002017-08-17 12:34PM EDT58.002.403.103.40+0.39+19.40%530964.65%
CRUS170818P000585002017-08-15 11:51AM EDT58.503.003.604.000.00-14955.08%
CRUS170818P000590002017-08-17 12:34PM EDT59.003.504.104.400.00-53377.73%
CRUS170818P000595002017-08-14 3:31PM EDT59.502.904.405.100.00-1524107.81%
CRUS170818P000600002017-08-17 3:55PM EDT60.005.205.105.40+1.17+29.03%812790.23%
CRUS170818P000605002017-08-03 12:27PM EDT60.502.152.002.45+0.50+30.30%21520.00%
CRUS170818P000610002017-08-17 3:06PM EDT61.006.006.106.50+0.80+15.38%11481.25%
CRUS170818P000615002017-08-02 3:05PM EDT61.501.752.653.200.00-120.00%
CRUS170818P000620002017-08-17 9:53AM EDT62.006.257.107.60+0.35+5.93%213103.91%
CRUS170818P000625002017-08-04 10:23AM EDT62.504.165.005.40+2.56+160.00%1340.00%
CRUS170818P000630002017-08-16 10:39AM EDT63.007.307.908.400.00-20317124.61%
CRUS170818P000635002017-08-03 9:52AM EDT63.501.704.404.90-1.20-41.38%1140.00%
CRUS170818P000640002017-08-04 12:49PM EDT64.005.736.307.00+2.56+80.76%11070.00%
CRUS170818P000645002017-08-02 1:45PM EDT64.503.305.305.900.00-43890.00%
CRUS170818P000650002017-08-14 10:23AM EDT65.008.7010.0011.500.00-1482195.70%
CRUS170818P000655002017-08-04 12:30PM EDT65.507.207.708.40+3.50+94.59%1590.00%
CRUS170818P000660002017-08-02 1:45PM EDT66.004.206.407.300.00-31310.00%
CRUS170818P000665002017-08-03 4:27PM EDT66.504.607.307.800.00-880.00%
CRUS170818P000675002017-08-03 4:27PM EDT67.505.208.308.700.00-1290.00%
CRUS170818P000680002017-07-28 11:57PM EDT68.004.706.506.900.00-32320.00%
CRUS170818P000700002017-08-07 3:52PM EDT70.0012.5212.3012.80+1.20+10.60%42420.00%
CRUS170818P000710002017-08-17 3:12PM EDT71.0016.0015.7017.30+2.46+18.17%1016222.27%
CRUS170818P000715002017-08-03 4:27PM EDT71.508.4012.0012.700.00-10100.00%
CRUS170818P000750002017-06-30 11:53PM EDT75.0013.0012.3012.900.00-21210.00%