Advertisement
U.S. markets close in 4 hours 32 minutes

Futu Holdings Limited (FUTU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
58.66-1.39 (-2.31%)
As of 11:28AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FUTU240412C000410002024-04-02 10:19AM EDT41.0013.6017.1518.450.00--28381.25%
FUTU240412C000455002024-04-03 11:33AM EDT45.5010.4612.9513.550.00-44262.50%
FUTU240412C000470002024-03-13 12:08PM EDT47.0018.1411.3012.250.00-77245.31%
FUTU240412C000490002024-03-08 3:56PM EDT49.009.625.407.950.00-110.00%
FUTU240412C000500002024-04-12 10:32AM EDT50.008.308.508.90+0.80+10.67%57154.69%
FUTU240412C000510002024-03-28 9:38AM EDT51.004.107.307.750.00-1122160.16%
FUTU240412C000520002024-04-11 2:31PM EDT52.007.806.356.750.00-198141.80%
FUTU240412C000530002024-04-12 10:27AM EDT53.005.205.006.00-1.45-21.80%189174.22%
FUTU240412C000540002024-04-12 9:54AM EDT54.005.504.354.80-0.20-3.51%497116.80%
FUTU240412C000550002024-04-11 1:32PM EDT55.004.953.504.750.00-560143.75%
FUTU240412C000560002024-04-12 10:59AM EDT56.002.572.582.81-1.23-32.37%1511054.30%
FUTU240412C000570002024-04-12 10:24AM EDT57.001.701.421.88-1.06-38.41%2224165.23%
FUTU240412C000580002024-04-12 11:09AM EDT58.000.750.680.83-1.23-62.12%1541,34034.57%
FUTU240412C000590002024-04-12 10:15AM EDT59.000.190.180.22-0.87-82.08%5019129.69%
FUTU240412C000600002024-04-12 10:40AM EDT60.000.090.030.06-0.45-83.33%13380635.55%
FUTU240412C000610002024-04-12 10:16AM EDT61.000.030.020.04-0.18-85.71%10420948.44%
FUTU240412C000620002024-04-12 9:56AM EDT62.000.080.000.07+0.01+14.29%740761.72%
FUTU240412C000630002024-04-11 3:50PM EDT63.000.050.000.730.00-32145136.72%
FUTU240412C000640002024-04-10 3:12PM EDT64.000.040.000.750.00-3070157.23%
FUTU240412C000650002024-04-10 10:11AM EDT65.000.050.000.750.00-518175.39%
FUTU240412C000660002024-04-09 9:59AM EDT66.000.040.000.750.00-59192.58%
FUTU240412C000670002024-04-02 9:49AM EDT67.000.050.000.750.00-12209.38%
FUTU240412C000680002024-03-15 3:15PM EDT68.000.400.000.750.00-818225.39%
FUTU240412C000690002024-03-21 11:10AM EDT69.000.220.000.740.00-11240.23%
FUTU240412C000700002024-04-01 11:14AM EDT70.000.050.000.730.00-1024254.30%
FUTU240412C000750002024-03-13 12:22PM EDT75.001.800.000.200.00--1249.22%
PutsforApril 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FUTU240412P000400002024-03-22 9:30AM EDT40.000.290.000.750.00-33492.19%
FUTU240412P000420002024-03-14 3:18PM EDT42.000.150.000.750.00-11440.63%
FUTU240412P000440002024-03-15 9:58AM EDT44.000.220.000.750.00--2390.63%
FUTU240412P000450002024-03-15 9:47AM EDT45.000.260.000.250.00-121289.06%
FUTU240412P000460002024-03-18 12:37PM EDT46.000.170.000.750.00-45342.58%
FUTU240412P000470002024-04-11 10:54AM EDT47.000.010.000.750.00-2928318.75%
FUTU240412P000480002024-03-27 10:24AM EDT48.000.200.000.750.00-21,022295.31%
FUTU240412P000490002024-04-08 12:16PM EDT49.000.030.000.750.00-49272.27%
FUTU240412P000495002024-04-03 11:30AM EDT49.500.050.000.750.00-11260.55%
FUTU240412P000500002024-04-04 9:58AM EDT50.000.040.000.750.00-676248.83%
FUTU240412P000510002024-04-05 3:42PM EDT51.000.050.000.750.00-571370225.78%
FUTU240412P000520002024-04-11 10:55AM EDT52.000.020.000.010.00-262290.63%
FUTU240412P000530002024-04-10 11:30AM EDT53.000.020.000.750.00-17143179.69%
FUTU240412P000540002024-04-09 10:45AM EDT54.000.100.000.100.00-427992.97%
FUTU240412P000550002024-04-11 1:56PM EDT55.000.010.000.730.00-14172131.25%
FUTU240412P000560002024-04-12 10:57AM EDT56.000.040.000.22-0.03-42.86%527771.48%
FUTU240412P000570002024-04-12 10:52AM EDT57.000.020.000.04-0.01-33.33%13351838.28%
FUTU240412P000580002024-04-12 10:58AM EDT58.000.070.080.12-0.01-12.50%2639129.30%
FUTU240412P000590002024-04-12 11:05AM EDT59.000.500.530.59-0.02-3.85%354932.32%
FUTU240412P000600002024-04-12 10:36AM EDT60.001.331.381.97+0.72+118.03%521767.77%
FUTU240412P000610002024-04-10 12:11PM EDT61.002.211.802.860.00-5309111.13%
FUTU240412P000620002024-04-12 11:06AM EDT62.003.303.353.60+0.38+13.01%31384.77%
FUTU240412P000630002024-03-08 1:53PM EDT63.007.555.006.900.00-11263.28%
FUTU240412P000720002024-04-02 12:29PM EDT72.0016.6513.3513.650.00--0235.16%
FUTU240412P000750002024-04-01 9:51AM EDT75.0018.5515.9516.600.00--0299.22%
FUTU240412P000770002024-04-02 10:12AM EDT77.0022.3017.8018.500.00--0294.14%
FUTU240412P000800002024-04-12 11:11AM EDT80.0021.3521.3521.70+1.10+5.74%116335.16%