U.S. Markets closed

Finisar Corporation (FNSR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.84-0.42 (-1.89%)
At close: 4:00PM EDT

21.92 +0.08 (0.37%)
After hours: 4:00PM EDT

People also watch
CIENOCLRSCMRBRCDEXTR
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR171020C000190002017-09-20 2:42PM EDT19.002.932.953.20-0.40-12.01%12055.86%
FNSR171020C000200002017-09-20 11:44AM EDT20.002.312.152.30-0.23-9.06%3510847.56%
FNSR171020C000210002017-09-20 3:41PM EDT21.001.501.401.50-0.27-15.25%1128741.21%
FNSR171020C000220002017-09-20 3:33PM EDT22.000.930.850.95-0.22-19.13%961,51140.33%
FNSR171020C000230002017-09-20 3:10PM EDT23.000.500.450.55-0.15-23.08%691,29439.45%
FNSR171020C000240002017-09-20 3:11PM EDT24.000.300.200.300.00-2451,45339.16%
FNSR171020C000250002017-09-20 2:06PM EDT25.000.100.100.20-0.08-44.44%391,22242.38%
FNSR171020C000260002017-09-18 1:52PM EDT26.000.100.050.100.00-922441.80%
FNSR171020C000270002017-09-18 1:52PM EDT27.000.060.000.050.00-1257441.99%
FNSR171020C000280002017-09-18 1:52PM EDT28.000.030.000.050.00-31,10747.66%
FNSR171020C000290002017-09-08 3:14PM EDT29.000.020.000.05-0.08-80.00%28852.73%
FNSR171020C000300002017-09-06 10:50AM EDT30.000.100.000.050.00-84151.95%
FNSR171020C000310002017-09-11 3:49PM EDT31.000.050.000.050.00-5656.25%
FNSR171020C000330002017-08-31 10:09AM EDT33.000.150.000.250.00-491284.18%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR171020P000150002017-09-08 11:47PM EDT15.000.100.000.100.00-2270.70%
FNSR171020P000160002017-09-07 3:31PM EDT16.000.150.050.150.00-27269.14%
FNSR171020P000170002017-09-19 11:45AM EDT17.000.030.000.100.00-203450.39%
FNSR171020P000180002017-09-19 9:51AM EDT18.000.060.050.100.00-38547.27%
FNSR171020P000190002017-09-18 3:54PM EDT19.000.150.100.200.00-11032345.22%
FNSR171020P000200002017-09-20 3:09PM EDT20.000.300.250.35+0.01+3.45%23044641.80%
FNSR171020P000210002017-09-20 2:31PM EDT21.000.650.550.65+0.16+32.65%17567640.82%
FNSR171020P000220002017-09-20 2:31PM EDT22.001.100.951.10+0.20+22.22%291,96539.94%
FNSR171020P000230002017-09-18 2:01PM EDT23.001.301.551.700.00-4013139.06%
FNSR171020P000240002017-09-20 2:27PM EDT24.002.452.302.50+0.45+22.50%734641.31%
FNSR171020P000250002017-09-20 3:19PM EDT25.003.153.203.40+0.15+5.00%121,61644.92%
FNSR171020P000260002017-09-18 9:57AM EDT26.003.804.004.400.00-28253.13%
FNSR171020P000270002017-09-15 11:17AM EDT27.005.305.005.30+0.30+6.00%21652.54%
FNSR171020P000300002017-09-08 11:47PM EDT30.009.268.509.500.00-210118.07%