FIT - Fitbit, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIT180727C000040002018-07-20 11:48PM EDT4.002.250.154.750.00-60492.19%
FIT180727C000045002018-07-20 3:15PM EDT4.501.650.003.35-0.57-25.68%910239.06%
FIT180727C000050002018-07-20 1:10PM EDT5.001.251.051.13-0.73-36.87%715109.38%
FIT180727C000055002018-07-20 3:52PM EDT5.500.590.560.61-0.57-49.14%3441959.38%
FIT180727C000060002018-07-20 3:59PM EDT6.000.210.200.21-0.37-63.79%1,26940559.38%
FIT180727C000065002018-07-20 3:56PM EDT6.500.050.050.06-0.14-73.68%1,28432968.75%
FIT180727C000070002018-07-20 3:20PM EDT7.000.020.020.04-0.03-60.00%742,33392.19%
FIT180727C000075002018-07-20 3:08PM EDT7.500.010.010.02-0.02-66.67%61,395106.25%
FIT180727C000080002018-07-20 3:52PM EDT8.000.010.000.020.00-15776121.88%
FIT180727C000085002018-07-17 9:37AM EDT8.500.010.000.030.00-158153.13%
FIT180727C000090002018-07-12 1:51PM EDT9.000.010.000.02+0.01+100.00%166162.50%
FIT180727C000095002018-06-29 1:03PM EDT9.500.030.010.02+0.03+100.00%5355193.75%
FIT180727C000100002018-06-18 10:42AM EDT10.000.080.040.02+0.08+100.00%102814235.94%
FIT180727C000105002018-07-17 11:32AM EDT10.500.020.050.120.00-15312.50%
FIT180727C000110002018-06-13 7:11PM EDT11.000.080.030.02+0.08+100.00%55262.50%
FIT180727C000115002018-07-12 12:43PM EDT11.500.020.000.02+0.02+100.00%510243.75%
FIT180727C000120002018-06-14 1:21PM EDT12.000.030.020.02+0.03+100.00%1037281.25%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIT180727P000010002018-07-20 11:48PM EDT1.000.010.000.130.00-10987.50%
FIT180727P000050002018-07-20 1:18PM EDT5.000.020.030.03-0.01-33.33%2533120.31%
FIT180727P000055002018-07-20 3:52PM EDT5.500.030.000.05+0.02+200.00%89568.75%
FIT180727P000060002018-07-20 3:59PM EDT6.000.130.120.14+0.10+333.33%32621357.81%
FIT180727P000065002018-07-20 3:58PM EDT6.500.470.470.49+0.31+193.75%70075465.63%
FIT180727P000070002018-07-20 3:25PM EDT7.000.890.940.97+0.38+74.51%39221287.50%
FIT180727P000075002018-07-20 3:26PM EDT7.501.391.431.47+0.53+61.63%4530112.50%
FIT180727P000080002018-07-16 12:30PM EDT8.001.341.271.36+1.34+97.10%280.00%
FIT180727P000085002018-06-13 7:11PM EDT8.501.391.791.87+1.39+100.00%20200.00%
FIT180727P000090002018-07-13 11:56PM EDT9.001.941.592.670.00-200.00%