CY - Cypress Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY180720C000130002018-06-18 10:47AM EDT13.004.594.504.70+0.39+9.29%3064.06%
CY180720C000140002018-06-04 2:12PM EDT14.002.852.803.400.00-2120.00%
CY180720C000150002018-06-18 9:56AM EDT15.002.602.602.70-0.05-1.89%112938.48%
CY180720C000160002018-06-18 10:32AM EDT16.001.561.651.75-0.29-15.68%10264330.86%
CY180720C000170002018-06-18 3:10PM EDT17.000.950.900.95-0.15-13.64%2381,14028.03%
CY180720C000180002018-06-18 2:23PM EDT18.000.350.350.40-0.08-18.60%6832,34226.47%
CY180720C000190002018-06-18 2:37PM EDT19.000.120.100.15-0.03-20.00%1081,05927.44%
CY180720C000200002018-06-15 11:33AM EDT20.000.020.000.10-0.05-71.43%176933.99%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY180720P000120002018-06-08 4:03PM EDT12.000.050.000.050.00-1164.84%
CY180720P000130002018-05-25 11:54PM EDT13.000.100.000.050.00-3352.73%
CY180720P000150002018-06-18 1:37PM EDT15.000.050.000.10-0.02-28.57%2620242.19%
CY180720P000160002018-06-18 12:00PM EDT16.000.140.100.15+0.04+40.00%6087533.40%
CY180720P000170002018-06-18 12:35PM EDT17.000.390.350.40+0.04+11.43%2594032.23%
CY180720P000180002018-06-18 11:59AM EDT18.000.870.800.90-0.07-7.45%449632.72%
CY180720P000190002018-06-13 2:33PM EDT19.001.791.701.85+0.05+2.87%12246.58%
CY180720P000200002018-06-08 4:03PM EDT20.003.202.953.300.00-3374.71%
CY180720P000210002018-05-25 11:54PM EDT21.004.604.304.800.00-22109.28%