CY - Cypress Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY181019C000080002018-10-16 2:52PM EDT8.005.365.305.600.00+100.00%1150.00%
CY181019C000120002018-10-18 10:07AM EDT12.001.690.000.000.00-300.00%
CY181019C000130002018-10-18 2:02PM EDT13.000.350.000.000.00-8100.00%
CY181019C000140002018-10-18 10:04AM EDT14.000.050.000.000.00-11025.00%
CY181019C000150002018-10-17 12:49PM EDT15.000.020.000.000.00-35050.00%
CY181019C000160002018-10-18 12:13PM EDT16.000.030.000.000.00-1050.00%
CY181019C000170002018-10-16 2:08PM EDT17.000.010.000.000.00-2050.00%
CY181019C000180002018-10-16 2:52PM EDT18.000.010.000.050.00-50.00%54,225290.63%
CY181019C000190002018-10-15 9:30AM EDT19.000.030.000.050.00-841,320334.38%
CY181019C000200002018-10-16 2:52PM EDT20.000.050.000.050.00-80.00%3358375.00%
CY181019C000210002018-10-16 2:52PM EDT21.000.050.000.050.00-1413412.50%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY181019P000120002018-10-16 2:52PM EDT12.000.050.000.100.00-166167.19%
CY181019P000130002018-10-18 1:14PM EDT13.000.050.000.000.00-2025.00%
CY181019P000140002018-10-18 11:11AM EDT14.000.440.000.000.00-1500.00%
CY181019P000150002018-10-18 3:13PM EDT15.001.650.000.000.00-32100.00%
CY181019P000160002018-10-18 1:45PM EDT16.002.650.000.000.00-3300.00%
CY181019P000170002018-10-18 12:19PM EDT17.003.600.000.000.00-7100.00%
CY181019P000180002018-10-18 9:36AM EDT18.004.500.000.000.00-500.00%
CY181019P000190002018-10-15 2:32PM EDT19.005.600.000.000.00-100.00%