FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR180622C000155002018-06-20 9:40AM EDT15.502.332.502.65-0.47-16.79%414120.31%
FNSR180622C000160002018-06-15 11:03AM EDT16.002.501.752.20+0.50+25.00%322118.36%
FNSR180622C000165002018-06-20 11:17AM EDT16.501.481.301.65-0.47-24.10%1881.25%
FNSR180622C000170002018-06-20 10:57AM EDT17.001.101.051.15+0.20+22.22%515761.33%
FNSR180622C000175002018-06-20 2:35PM EDT17.500.600.550.70+0.04+7.14%2329250.78%
FNSR180622C000180002018-06-20 1:48PM EDT18.000.250.200.250.00-1291,05031.25%
FNSR180622C000185002018-06-20 1:59PM EDT18.500.090.050.10-0.01-10.00%2554038.67%
FNSR180622C000190002018-06-19 3:46PM EDT19.000.010.000.050.00-3699547.66%
FNSR180622C000195002018-06-19 2:24PM EDT19.500.010.000.050.00-12411453.91%
FNSR180622C000200002018-06-19 9:47AM EDT20.000.050.000.050.00-125967.97%
FNSR180622C000205002018-06-15 1:28PM EDT20.500.030.000.10-0.14-82.35%5517693.75%
FNSR180622C000210002018-06-19 9:34AM EDT21.000.400.000.050.00-27292.97%
FNSR180622C000215002018-06-13 7:15PM EDT21.500.100.000.200.00-22140.23%
FNSR180622C000220002018-06-15 11:47PM EDT22.000.100.000.050.00-125125115.63%
FNSR180622C000230002018-06-15 11:47PM EDT23.000.050.000.050.00-11135.94%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR180622P000135002018-06-15 9:30AM EDT13.500.050.000.05-0.08-61.54%1102168.75%
FNSR180622P000140002018-06-15 9:33AM EDT14.000.030.000.05-0.17-85.00%3212150.00%
FNSR180622P000145002018-05-11 11:55PM EDT14.500.400.350.450.00-11271.48%
FNSR180622P000150002018-06-14 3:51PM EDT15.000.160.000.050.00-6969115.63%
FNSR180622P000155002018-05-11 11:55PM EDT15.500.700.650.800.00-101283.98%
FNSR180622P000160002018-06-19 2:58PM EDT16.000.030.000.050.00-1525981.25%
FNSR180622P000165002018-06-15 9:36AM EDT16.500.050.000.10-0.41-89.13%13375.78%
FNSR180622P000170002018-06-19 3:48PM EDT17.000.030.000.050.00-618256.64%
FNSR180622P000175002018-06-20 11:38AM EDT17.500.100.000.100.00-901,45148.05%
FNSR180622P000180002018-06-20 12:01PM EDT18.000.230.150.25-0.15-39.47%2341144.53%
FNSR180622P000185002018-06-20 9:35AM EDT18.500.650.450.55+0.06+10.17%214844.92%
FNSR180622P000190002018-06-13 7:15PM EDT19.001.651.451.750.00-2020161.33%
FNSR180622P000195002018-06-20 11:17AM EDT19.501.531.201.50-0.71-31.70%1174.61%
FNSR180622P000205002018-05-11 11:55PM EDT20.503.753.904.300.00-11392.97%