U.S. Markets open in 18 mins.

Finisar Corporation (FNSR)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
21.75+0.15 (+0.69%)
At close: 4:00PM EDT

21.50 -0.25 (-1.15%)
Pre-Market: 8:53AM EDT

People also watch
CIENOCLRSCMRBRCDEXTR
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR171020C000190002017-09-21 1:09PM EDT19.002.992.853.100.00-92150.39%
FNSR171020C000200002017-09-21 9:30AM EDT20.002.202.002.150.00-18847.36%
FNSR171020C000210002017-09-21 1:43PM EDT21.001.401.251.400.00-129643.07%
FNSR171020C000220002017-09-22 2:26PM EDT22.000.760.750.80+0.01+1.33%451,48439.50%
FNSR171020C000230002017-09-22 3:09PM EDT23.000.450.350.50+0.07+18.42%721,29142.19%
FNSR171020C000240002017-09-22 2:20PM EDT24.000.200.150.250.00-161,57340.92%
FNSR171020C000250002017-09-20 2:06PM EDT25.000.100.050.150.00-391,21443.36%
FNSR171020C000260002017-09-22 11:58AM EDT26.000.050.000.100.00-222446.48%
FNSR171020C000270002017-09-18 1:52PM EDT27.000.060.000.100.00-1257453.71%
FNSR171020C000280002017-09-18 1:52PM EDT28.000.030.000.050.00-31,10752.73%
FNSR171020C000290002017-09-08 3:14PM EDT29.000.020.000.05-0.08-80.00%28852.34%
FNSR171020C000300002017-09-06 10:50AM EDT30.000.100.000.050.00-84157.03%
FNSR171020C000310002017-09-11 3:49PM EDT31.000.050.000.050.00-5662.11%
FNSR171020C000330002017-08-31 10:09AM EDT33.000.150.000.250.00-491292.58%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR171020P000150002017-09-08 11:47PM EDT15.000.100.000.100.00-2276.56%
FNSR171020P000160002017-09-07 3:31PM EDT16.000.150.050.150.00-27275.00%
FNSR171020P000170002017-09-19 11:45AM EDT17.000.030.000.100.00-203454.30%
FNSR171020P000180002017-09-22 3:31PM EDT18.000.090.050.10+0.03+50.00%158550.98%
FNSR171020P000190002017-09-22 11:47AM EDT19.000.150.100.200.00-2032348.44%
FNSR171020P000200002017-09-22 3:30PM EDT20.000.300.250.35-0.04-11.76%770744.53%
FNSR171020P000210002017-09-22 2:55PM EDT21.000.560.500.65-0.11-16.42%1185343.07%
FNSR171020P000220002017-09-21 3:14PM EDT22.001.151.001.100.00-241,99641.70%
FNSR171020P000230002017-09-18 2:01PM EDT23.001.301.551.700.00-4013139.75%
FNSR171020P000240002017-09-20 2:27PM EDT24.002.452.352.550.00-734643.95%
FNSR171020P000250002017-09-21 2:14PM EDT25.003.363.203.500.00-101,60750.78%
FNSR171020P000260002017-09-18 9:57AM EDT26.003.804.204.500.00-28259.77%
FNSR171020P000270002017-09-15 11:17AM EDT27.005.305.005.30+0.30+6.00%21646.48%
FNSR171020P000300002017-09-08 11:47PM EDT30.009.268.509.500.00-210124.81%