FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIZZ191018C000300002019-10-07 10:26AM EDT30.0018.6018.3020.300.00-57379.30%
FIZZ191018C000350002019-10-09 10:04AM EDT35.0010.8813.4015.200.00-112279.69%
FIZZ191018C000400002019-10-14 2:50PM EDT40.008.208.809.700.00-1114183.20%
FIZZ191018C000450002019-10-16 10:18AM EDT45.004.154.004.50+0.05+1.22%201,32998.83%
FIZZ191018C000500002019-10-15 3:17PM EDT50.000.520.500.70-0.13-20.00%11,71860.55%
FIZZ191018C000550002019-10-15 3:25PM EDT55.000.100.000.300.00-623891.99%
FIZZ191018C000600002019-10-15 3:25PM EDT60.000.100.000.150.00-4112122.66%
FIZZ191018C000650002019-10-10 3:04PM EDT65.000.050.000.300.00-299180.47%
FIZZ191018C000700002019-06-05 10:11AM EDT70.000.800.151.650.00-114323.24%
FIZZ191018C000750002019-06-07 11:02AM EDT75.001.630.100.600.00-110291.41%
FIZZ191018C000800002019-06-13 10:47AM EDT80.000.250.000.400.00-2047292.19%
FIZZ191018C000850002019-06-07 11:02AM EDT85.000.250.401.300.00-11427.93%
FIZZ191018C000950002019-06-07 11:02AM EDT95.000.350.001.700.00-11486.72%
FIZZ191018C001100002019-06-10 12:09AM EDT110.000.550.000.600.00-1919461.72%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIZZ191018P000225002019-09-25 2:39PM EDT22.500.070.000.750.00-10537.50%
FIZZ191018P000250002019-09-25 2:39PM EDT25.000.050.000.150.00-138354.69%
FIZZ191018P000300002019-10-15 2:15PM EDT30.000.080.000.300.00-1114300.00%
FIZZ191018P000350002019-10-15 3:53PM EDT35.000.040.000.300.00-1687216.80%
FIZZ191018P000400002019-10-16 9:49AM EDT40.000.060.000.15+0.01+20.00%22,154124.22%
FIZZ191018P000450002019-10-15 2:15PM EDT45.000.160.050.15+0.06+60.00%142064.45%
FIZZ191018P000500002019-10-15 12:23PM EDT50.001.691.251.550.00-54,32047.36%
FIZZ191018P000550002019-10-09 11:42AM EDT55.008.905.406.700.00-8112133.40%
FIZZ191018P000600002019-09-30 11:26AM EDT60.0016.019.9012.500.00-16110.94%
FIZZ191018P000650002019-09-30 3:17PM EDT65.0020.6014.1017.400.00-10307.62%
FIZZ191018P000700002019-08-21 12:05PM EDT70.0028.1023.1027.400.00-51559.28%
FIZZ191018P000750002019-07-05 2:43PM EDT75.0029.7029.1033.400.00-10671.58%
FIZZ191018P000800002019-08-09 10:02AM EDT80.0035.8034.2035.800.00-500637.01%
FIZZ191018P000850002019-06-27 3:10PM EDT85.0040.4540.4044.800.00-20841.31%