U.S. markets closed

Genius Brands International, Inc. (GNUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6500-0.1300 (-7.30%)
At close: 4:00PM EDT

1.6300 -0.02 (-1.21%)
After hours: 7:20PM EDT

In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNUS210416C000005002021-04-12 2:50PM EDT0.501.131.101.19-0.17-13.08%56361812.50%
GNUS210416C000010002021-04-12 3:36PM EDT1.000.650.610.64-0.10-13.33%972,8700.00%
GNUS210416C000015002021-04-12 3:55PM EDT1.500.180.170.19-0.12-40.00%1,90610,259115.63%
GNUS210416C000020002021-04-12 3:59PM EDT2.000.030.020.03-0.02-40.00%7,0500156.25%
GNUS210416C000025002021-04-12 3:52PM EDT2.500.010.000.01-0.01-50.00%1,64718,758187.50%
GNUS210416C000030002021-04-12 2:14PM EDT3.000.010.000.01-0.01-50.00%4420250.00%
GNUS210416C000035002021-04-12 3:42PM EDT3.500.010.000.010.00-94,344300.00%
GNUS210416C000040002021-04-12 3:01PM EDT4.000.010.000.010.00-4100350.00%
GNUS210416C000045002021-04-12 1:12PM EDT4.500.030.000.01+0.02+200.00%60375.00%
GNUS210416C000050002021-04-12 12:59PM EDT5.000.010.000.010.00-160412.50%
GNUS210416C000055002021-04-09 9:49AM EDT5.500.020.000.010.00-51,517450.00%
GNUS210416C000060002021-04-12 11:16AM EDT6.000.010.000.010.00-127,327475.00%
GNUS210416C000070002021-04-07 1:28PM EDT7.000.010.000.010.00-130500.00%
GNUS210416C000080002021-04-06 10:17AM EDT8.000.010.000.010.00-13,747550.00%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GNUS210416P000005002021-04-01 3:51PM EDT0.500.010.000.010.00-2277525.00%
GNUS210416P000010002021-04-12 11:19AM EDT1.000.010.000.000.00-191,27550.00%
GNUS210416P000015002021-04-12 3:58PM EDT1.500.020.020.030.00-1,4310106.25%
GNUS210416P000020002021-04-12 3:10PM EDT2.000.370.360.37+0.12+48.00%4037,587131.25%
GNUS210416P000025002021-04-12 2:47PM EDT2.500.880.850.88+0.15+20.55%1232,449231.25%
GNUS210416P000030002021-04-12 12:42PM EDT3.001.401.311.46+0.21+17.65%47647368.75%
GNUS210416P000035002021-03-31 10:06AM EDT3.501.801.742.01+0.36+25.00%10396.88%
GNUS210416P000040002021-04-07 2:58PM EDT4.002.212.272.510.00-50493.75%
GNUS210416P000045002021-04-01 9:54AM EDT4.502.612.713.050.00-16512.50%
GNUS210416P000050002021-03-31 3:57PM EDT5.003.113.253.500.00-56525.00%
GNUS210416P000055002021-03-30 9:30AM EDT5.503.303.804.000.00--3643.75%
GNUS210416P000060002021-03-24 10:21AM EDT6.003.154.204.500.00-17200.00%
GNUS210416P000070002021-04-01 9:37AM EDT7.005.005.155.500.00-11940.63%
GNUS210416P000080002021-04-08 10:35AM EDT8.006.256.206.550.00-12687.50%