FIT - Fitbit, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIT181221C000010002018-11-15 1:55PM EST1.004.653.803.950.00-22787.50%
FIT181221C000020002018-12-10 12:49PM EST2.002.892.802.930.00-5697412.50%
FIT181221C000025002018-12-11 11:19AM EST2.502.492.292.450.00-25239359.38%
FIT181221C000035002018-12-14 3:43PM EST3.501.401.321.44-0.06-4.11%1459192.19%
FIT181221C000045002018-12-14 3:43PM EST4.500.430.410.46+0.07+19.44%3351,41567.19%
FIT181221C000055002018-12-14 3:56PM EST5.500.020.020.03-0.01-33.33%2261,40471.88%
FIT181221C000065002018-12-14 1:19PM EST6.500.020.000.030.00-2658125.00%
FIT181221C000075002018-12-14 11:52PM EST7.500.020.000.020.00-10162.50%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIT181221P000005002018-12-14 11:52PM EST0.500.010.000.020.00-125125850.00%
FIT181221P000020002018-10-30 1:06PM EST2.000.020.000.020.00-2121337.50%
FIT181221P000030002018-12-06 11:37AM EST3.000.010.000.010.00-362175.00%
FIT181221P000035002018-12-14 3:04PM EST3.500.010.000.020.00-119143.75%
FIT181221P000040002018-12-14 9:51AM EST4.000.010.000.01-0.02-66.67%143281.25%
FIT181221P000045002018-12-14 3:54PM EST4.500.040.030.04-0.02-33.33%21163167.19%
FIT181221P000050002018-12-14 3:48PM EST5.000.220.200.22-0.06-21.43%2571,84460.94%
FIT181221P000055002018-12-14 3:55PM EST5.500.630.600.70-0.11-14.86%15078290.63%
FIT181221P000060002018-12-14 10:27AM EST6.001.171.081.35-0.07-5.65%11,693171.88%
FIT181221P000065002018-12-14 3:04PM EST6.501.551.561.75-0.17-9.88%1190168.75%
FIT181221P000070002018-12-13 12:49PM EST7.002.202.072.210.00-17386184.38%
FIT181221P000075002018-12-13 11:16AM EST7.502.652.552.830.00-8572256.25%
FIT181221P000080002018-12-10 3:30PM EST8.003.093.053.800.00-14193420.31%
FIT181221P000085002018-12-06 10:36AM EST8.503.503.554.050.00-5664380.47%
FIT181221P000090002018-12-13 9:31AM EST9.004.004.054.500.00-1239389.06%
FIT181221P000095002018-12-14 11:52PM EST9.504.404.355.100.00-3610375.78%