CY - Cypress Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY190315C000090002019-01-22 2:45PM EST9.003.750.000.000.00-7130.00%
CY190315C000100002019-01-22 11:52AM EST10.002.950.000.000.00-1840.00%
CY190315C000110002019-01-22 1:21PM EST11.001.920.000.000.00-301210.00%
CY190315C000120002019-01-22 3:34PM EST12.001.200.000.000.00-22730.00%
CY190315C000130002019-01-22 3:29PM EST13.000.650.000.000.00-375001.56%
CY190315C000140002019-01-22 3:56PM EST14.000.280.000.000.00-772,6926.25%
CY190315C000150002019-01-22 2:55PM EST15.000.110.000.000.00-943,56312.50%
CY190315C000160002019-01-16 10:24AM EST16.000.100.000.000.00-51,23812.50%
CY190315C000170002019-01-18 3:00PM EST17.000.050.000.000.00-511,67725.00%
CY190315C000180002018-12-26 2:34PM EST18.000.050.000.000.00-490725.00%
CY190315C000190002019-01-22 10:37AM EST19.000.050.000.000.00-124525.00%
CY190315C000200002018-12-10 10:48AM EST20.000.050.000.000.00-5037225.00%
CY190315C000210002018-10-19 11:38AM EST21.000.050.000.000.00-10021725.00%
CY190315C000220002018-12-31 9:32AM EST22.000.020.000.000.00-36025.00%
CY190315C000230002018-09-28 8:30AM EST23.000.050.000.000.00-41950.00%
CY190315C000240002018-09-07 10:56PM EST24.000.100.000.000.00-3250.00%
CY190315C000250002018-09-07 1:34PM EST25.000.050.000.000.00-43650.00%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY190315P000070002019-01-08 1:19PM EST7.000.050.000.000.00-51050.00%
CY190315P000100002019-01-08 1:45PM EST10.000.100.000.000.00-16712.50%
CY190315P000110002019-01-17 2:26PM EST11.000.180.000.000.00-1017812.50%
CY190315P000120002019-01-22 1:15PM EST12.000.400.000.000.00-794836.25%
CY190315P000130002019-01-22 1:17PM EST13.000.850.000.000.00-92450.00%
CY190315P000140002019-01-18 11:05AM EST14.001.020.000.000.00-25230.00%
CY190315P000150002019-01-18 2:36PM EST15.001.870.000.000.00-52840.00%
CY190315P000160002019-01-18 9:40AM EST16.003.000.000.000.00-304110.00%
CY190315P000170002019-01-14 2:28PM EST17.003.960.000.000.00-9820.00%
CY190315P000180002019-01-10 12:28PM EST18.004.900.000.000.00-1100.00%
CY190315P000190002018-11-14 2:42PM EST19.006.250.000.000.00-1700.00%
CY190315P000200002018-10-04 1:38PM EST20.005.800.000.000.00-220.00%
CY190315P000220002018-12-14 11:49PM EST22.008.600.000.000.00-200.00%