CY - Cypress Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY180921C000100002018-06-18 2:01PM EDT10.007.606.506.70+7.60+100.00%34140.63%
CY180921C000110002018-05-18 11:51PM EDT11.005.105.405.70+5.10+100.00%11113.28%
CY180921C000130002018-08-17 2:37PM EDT13.003.103.003.30-1.78-36.48%387942.58%
CY180921C000140002018-08-20 9:48AM EDT14.002.152.302.40-0.06-2.71%5012144.34%
CY180921C000150002018-08-20 3:39PM EDT15.001.501.451.55+0.17+12.78%2042,12040.04%
CY180921C000160002018-08-20 3:59PM EDT16.000.740.700.80+0.08+12.12%4994,24333.89%
CY180921C000170002018-08-20 3:40PM EDT17.000.350.300.35+0.08+29.63%1,14918,55532.62%
CY180921C000180002018-08-20 3:49PM EDT18.000.130.100.15-0.02-13.33%18215,85134.08%
CY180921C000190002018-08-17 2:51PM EDT19.000.050.000.150.00-647,84545.12%
CY180921C000200002018-08-20 3:50PM EDT20.000.030.000.05+0.01+50.00%153,78542.19%
CY180921C000250002018-03-19 10:51AM EDT25.000.220.100.05+0.22+100.00%75880.86%
CY180921C000270002018-03-26 3:58PM EDT27.000.150.000.05+0.15+100.00%81277.34%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CY180921P000090002018-02-24 12:46AM EDT9.000.100.000.05+0.10+100.00%1195.31%
CY180921P000100002018-02-06 10:30AM EDT10.000.150.000.05+0.15+100.00%555580.47%
CY180921P000120002018-08-15 2:50PM EDT12.000.030.050.050.00-13160.55%
CY180921P000140002018-08-17 11:28AM EDT14.000.150.050.15+0.05+50.00%6143346.29%
CY180921P000150002018-08-20 11:25AM EDT15.000.230.150.20-0.07-23.33%2281,32634.47%
CY180921P000160002018-08-20 3:53PM EDT16.000.410.400.45-0.15-26.79%4056,75329.69%
CY180921P000170002018-08-20 11:05AM EDT17.001.150.951.05-0.10-8.00%271,46630.96%
CY180921P000180002018-08-17 9:30AM EDT18.002.251.902.25+0.85+60.71%283858.01%
CY180921P000190002018-08-14 3:27PM EDT19.002.652.753.200.00-120053.03%
CY180921P000200002018-08-14 12:34PM EDT20.003.303.804.100.00-148361.43%
CY180921P000220002018-08-17 11:53PM EDT22.005.805.906.100.00-3083.98%