FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR180817C000150002018-07-30 10:00AM EDT15.002.202.003.700.00-840.00%
FNSR180817C000160002018-08-16 12:13PM EDT16.003.102.853.00+0.69+28.63%269126.56%
FNSR180817C000165002018-08-10 2:34PM EDT16.502.132.052.60+0.31+17.03%1010183.59%
FNSR180817C000170002018-08-16 2:06PM EDT17.002.001.852.00+0.49+32.45%1013087.50%
FNSR180817C000175002018-08-15 12:08PM EDT17.500.961.151.500.00-410798.44%
FNSR180817C000180002018-08-16 1:44PM EDT18.001.150.901.00+0.65+130.00%856457.81%
FNSR180817C000185002018-08-16 3:47PM EDT18.500.500.400.50+0.15+42.86%7621745.31%
FNSR180817C000190002018-08-16 3:53PM EDT19.000.120.050.15+0.02+20.00%1266435.16%
FNSR180817C000195002018-08-16 6:02PM EDT19.500.100.000.100.00-50050055.08%
FNSR180817C000200002018-08-13 3:10PM EDT20.000.020.000.050.00-119153.13%
FNSR180817C000210002018-07-19 9:32AM EDT21.000.050.000.050.00-216385.94%
FNSR180817C000230002018-06-29 10:21AM EDT23.000.050.000.10+0.05+100.00%500500160.16%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR180817P000180002018-08-15 10:59AM EDT18.000.100.000.050.00-1035157.81%
FNSR180817P000185002018-08-13 3:50PM EDT18.500.200.000.100.00-1712345.31%
FNSR180817P000195002018-08-16 6:02PM EDT19.500.450.500.650.00-14042.19%