FNSR - Finisar Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR181026C000160002018-10-16 2:45PM EDT16.002.601.051.150.00-220.00%
FNSR181026C000165002018-10-16 2:45PM EDT16.500.700.700.800.00-21.43%12120.00%
FNSR181026C000170002018-10-19 2:42PM EDT17.001.000.951.05-0.15-13.04%602461.72%
FNSR181026C000175002018-10-18 3:30PM EDT17.500.600.550.700.00-405355.86%
FNSR181026C000180002018-10-19 3:59PM EDT18.000.350.300.40-0.05-12.50%3352552.93%
FNSR181026C000185002018-10-19 3:59PM EDT18.500.200.150.250.00-1711355.47%
FNSR181026C000190002018-10-19 12:44PM EDT19.000.070.050.15+0.02+40.00%1018055.86%
FNSR181026C000195002018-10-19 10:24AM EDT19.500.050.000.10-0.06-54.55%153957.03%
FNSR181026C000200002018-10-16 2:45PM EDT20.000.050.100.050.00-140.00%14076.17%
FNSR181026C000205002018-10-16 2:45PM EDT20.500.200.200.050.00-3040100.39%
FNSR181026C000215002018-10-16 2:45PM EDT21.500.050.000.100.00-141999.22%
FNSR181026C000220002018-10-16 2:45PM EDT22.000.950.400.050.00-2121157.03%
FNSR181026C000225002018-10-16 2:45PM EDT22.500.750.300.050.00-5050156.64%
FNSR181026C000240002018-10-16 2:45PM EDT24.000.200.000.050.00-55126.56%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FNSR181026P000145002018-10-16 2:46PM EDT14.500.090.000.150.00+55.56%2021121.09%
FNSR181026P000155002018-10-16 2:46PM EDT15.500.240.150.250.00-4.17%2020119.92%
FNSR181026P000160002018-10-16 2:46PM EDT16.000.350.200.400.00+133.33%1420119.14%
FNSR181026P000165002018-10-16 2:46PM EDT16.500.500.450.550.00+108.33%221127.73%
FNSR181026P000170002018-10-16 10:08AM EDT17.000.300.150.250.00-295461.72%
FNSR181026P000175002018-10-19 3:59PM EDT17.500.350.250.35-0.15-30.00%3252.73%
FNSR181026P000180002018-10-19 1:12PM EDT18.000.600.500.65+0.10+20.00%71256.06%
FNSR181026P000185002018-10-19 3:20PM EDT18.500.870.851.00+0.07+8.75%506158.98%
FNSR181026P000190002018-10-19 10:46AM EDT19.001.251.201.40+0.35+38.89%11355.86%
FNSR181026P000195002018-10-16 2:46PM EDT19.501.622.552.950.00+25.93%561204.10%
FNSR181026P000200002018-10-16 2:46PM EDT20.001.453.203.600.00-10121241.41%
FNSR181026P000205002018-10-16 2:46PM EDT20.501.902.954.300.00+46.15%1422223.63%
FNSR181026P000210002018-10-16 2:46PM EDT21.002.534.104.700.00-2020275.39%