GRUB - Grubhub Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRUB191025C000465002019-10-08 12:01PM EDT46.507.309.4010.000.00-34152.73%
GRUB191025C000470002019-10-09 10:06AM EDT47.007.108.709.700.00-10169.53%
GRUB191025C000475002019-10-10 9:33AM EDT47.506.708.408.800.00-20104.69%
GRUB191025C000480002019-10-09 2:32PM EDT48.006.107.709.000.00-50110.16%
GRUB191025C000485002019-10-10 10:25AM EDT48.506.107.408.300.00-20104.30%
GRUB191025C000490002019-10-09 10:06AM EDT49.005.606.807.700.00-53673.44%
GRUB191025C000500002019-10-21 12:33PM EDT50.006.826.006.400.00-32894.14%
GRUB191025C000505002019-10-15 9:44AM EDT50.504.005.106.100.00--0109.38%
GRUB191025C000510002019-10-15 9:44AM EDT51.003.604.805.500.00--092.77%
GRUB191025C000515002019-10-15 9:31AM EDT51.503.104.705.200.00-24881.05%
GRUB191025C000520002019-10-15 9:38AM EDT52.002.753.904.400.00-3069.34%
GRUB191025C000525002019-10-11 10:40AM EDT52.504.303.504.100.00-2050.78%
GRUB191025C000530002019-10-18 11:59AM EDT53.002.623.003.500.00-22865.63%
GRUB191025C000535002019-10-16 3:40PM EDT53.502.802.652.850.00-103545.31%
GRUB191025C000540002019-10-22 11:12AM EDT54.002.402.252.400.00-25543.75%
GRUB191025C000545002019-10-23 9:34AM EDT54.501.651.802.00-0.40-19.51%1614744.04%
GRUB191025C000550002019-10-23 9:45AM EDT55.001.701.451.60-0.15-8.11%3042.29%
GRUB191025C000555002019-10-23 9:42AM EDT55.501.241.201.35-0.26-17.33%32046.68%
GRUB191025C000560002019-10-23 9:39AM EDT56.001.100.851.00-0.10-8.33%636443.56%
GRUB191025C000565002019-10-23 9:51AM EDT56.501.000.700.80+0.10+11.11%426845.70%
GRUB191025C000570002019-10-23 10:04AM EDT57.000.670.500.60-0.08-10.67%189045.80%
GRUB191025C000575002019-10-22 2:45PM EDT57.500.660.350.450.00-25046.48%
GRUB191025C000580002019-10-22 3:17PM EDT58.000.400.300.400.00-15051.27%
GRUB191025C000585002019-10-22 2:45PM EDT58.500.410.150.250.00-24048.34%
GRUB191025C000590002019-10-23 9:35AM EDT59.000.100.100.20-0.25-71.43%11,59350.59%
GRUB191025C000595002019-10-23 9:36AM EDT59.500.100.050.15-0.35-77.78%215551.76%
GRUB191025C000600002019-10-23 9:36AM EDT60.000.050.050.10-0.35-87.50%1051.37%
GRUB191025C000605002019-10-21 10:40AM EDT60.500.200.000.150.00-4052.73%
GRUB191025C000610002019-10-22 9:57AM EDT61.000.200.000.150.00-34657.03%
GRUB191025C000615002019-10-21 11:26AM EDT61.500.100.000.150.00-127561.72%
GRUB191025C000620002019-10-16 2:43PM EDT62.000.140.000.150.00-1066.02%
GRUB191025C000625002019-10-11 1:38PM EDT62.500.340.000.100.00-33564.84%
GRUB191025C000630002019-10-23 9:31AM EDT63.000.170.000.10+0.10+142.86%29768.75%
GRUB191025C000635002019-10-18 9:39AM EDT63.500.070.000.100.00-1072.66%
GRUB191025C000640002019-10-14 10:04AM EDT64.000.140.000.100.00-101076.56%
GRUB191025C000645002019-10-10 9:31AM EDT64.500.200.000.100.00-13080.47%
GRUB191025C000650002019-10-22 9:33AM EDT65.000.070.000.100.00-1083.98%
GRUB191025C000655002019-10-11 10:57AM EDT65.500.150.000.100.00-153387.50%
GRUB191025C000660002019-10-15 2:55PM EDT66.000.100.000.100.00--1091.41%
GRUB191025C000665002019-10-04 10:40AM EDT66.500.400.000.100.00--2794.53%
GRUB191025C000670002019-10-04 10:39AM EDT67.000.350.000.100.00-1098.05%
GRUB191025C000675002019-10-14 2:05PM EDT67.500.120.000.100.00-10101.56%
GRUB191025C000680002019-10-08 10:23AM EDT68.000.140.000.10-0.11-44.00%200104.69%
GRUB191025C000685002019-10-02 9:32AM EDT68.500.250.000.100.00-130108.20%
GRUB191025C000690002019-09-27 1:11PM EDT69.000.410.000.100.00-50111.72%
GRUB191025C000700002019-10-21 10:04AM EDT70.000.400.000.100.00-6103117.97%
GRUB191025C000715002019-10-04 2:15PM EDT71.500.300.000.100.00--2127.34%
GRUB191025C000720002019-09-20 10:12AM EDT72.001.330.000.100.00-10130.47%
GRUB191025C000725002019-10-04 2:08PM EDT72.500.200.000.100.00-60133.59%
GRUB191025C000730002019-10-04 1:48PM EDT73.000.200.000.100.00-110136.72%
GRUB191025C000750002019-10-04 3:47PM EDT75.000.100.000.100.00-10148.44%
GRUB191025C000800002019-10-08 10:23AM EDT80.000.380.000.100.00-58175.78%
GRUB191025C000850002019-10-08 10:23AM EDT85.000.300.000.050.00-2010184.38%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRUB191025P000400002019-10-11 2:32PM EDT40.000.280.000.050.00-1076162.50%
GRUB191025P000450002019-10-16 2:42PM EDT45.000.050.000.100.00-100123.44%
GRUB191025P000460002019-10-15 9:36AM EDT46.000.150.000.100.00-420113.28%
GRUB191025P000465002019-10-10 9:47AM EDT46.500.800.050.100.00--25115.63%
GRUB191025P000470002019-10-11 12:53PM EDT47.000.350.050.100.00-1045110.16%
GRUB191025P000475002019-10-11 1:44PM EDT47.500.350.000.100.00-254097.66%
GRUB191025P000480002019-10-15 9:45AM EDT48.000.200.000.100.00-13092.58%
GRUB191025P000485002019-10-15 9:45AM EDT48.500.250.000.100.00-265787.50%
GRUB191025P000490002019-10-18 12:40PM EDT49.000.100.000.100.00-108782.03%
GRUB191025P000495002019-10-15 3:32PM EDT49.500.250.000.100.00-65377.34%
GRUB191025P000500002019-10-17 9:52AM EDT50.000.100.000.150.00-124777.73%
GRUB191025P000505002019-10-21 9:30AM EDT50.500.150.000.150.00-13972.66%
GRUB191025P000510002019-10-16 9:43AM EDT51.000.300.000.150.00--3467.19%
GRUB191025P000515002019-10-23 10:07AM EDT51.500.070.000.15-0.03-30.00%319161.72%
GRUB191025P000520002019-10-21 9:54AM EDT52.000.100.000.150.00-1056.25%
GRUB191025P000525002019-10-21 9:42AM EDT52.500.140.050.150.00-5054.30%
GRUB191025P000530002019-10-21 3:50PM EDT53.000.260.050.200.00-382551.56%
GRUB191025P000535002019-10-23 10:07AM EDT53.500.170.150.25+0.07+70.00%232252.54%
GRUB191025P000540002019-10-22 11:28AM EDT54.000.400.250.350.00-4520453.32%
GRUB191025P000545002019-10-22 2:58PM EDT54.500.350.350.450.00-1052.15%
GRUB191025P000550002019-10-22 2:34PM EDT55.000.450.400.550.00-26052.25%
GRUB191025P000555002019-10-22 11:22AM EDT55.500.950.600.650.00-1110048.05%
GRUB191025P000560002019-10-23 9:35AM EDT56.001.250.851.00+0.65+108.33%110250.98%
GRUB191025P000565002019-10-23 10:05AM EDT56.500.951.201.30-0.35-26.92%19454.30%
GRUB191025P000570002019-10-22 12:38PM EDT57.001.241.451.550.00-567752.15%
GRUB191025P000575002019-10-22 3:19PM EDT57.501.701.801.900.00-7911853.32%
GRUB191025P000580002019-10-22 12:13PM EDT58.002.202.152.300.00-28054.30%
GRUB191025P000585002019-10-22 12:12PM EDT58.502.602.602.750.00-17058.50%
GRUB191025P000590002019-10-22 2:12PM EDT59.002.403.003.200.00-916760.16%
GRUB191025P000595002019-10-22 9:40AM EDT59.502.253.203.600.00-63866.41%
GRUB191025P000600002019-10-22 9:41AM EDT60.003.104.004.200.00-232072.46%
GRUB191025P000605002019-10-16 9:57AM EDT60.502.504.004.800.00-5059.38%
GRUB191025P000610002019-10-17 11:47AM EDT61.004.304.005.600.00-329119.34%
GRUB191025P000615002019-10-08 10:27AM EDT61.508.804.406.600.00-81480.27%
GRUB191025P000620002019-10-16 1:17PM EDT62.007.004.807.100.00-1079.88%
GRUB191025P000625002019-10-07 9:34AM EDT62.508.605.307.800.00-102795.51%
GRUB191025P000630002019-10-04 12:13PM EDT63.008.305.907.700.00-21561.72%
GRUB191025P000635002019-10-04 2:05PM EDT63.508.306.308.800.00-113105.47%
GRUB191025P000640002019-10-22 3:13PM EDT64.007.757.408.200.00-1768.75%
GRUB191025P000650002019-10-04 2:15PM EDT65.007.768.209.300.00-10143.65%
GRUB191025P000655002019-10-15 10:53AM EDT65.5010.808.8010.100.00-5013111.33%
GRUB191025P000665002019-09-16 12:01AM EDT66.504.409.7010.400.00--108111.72%
GRUB191025P000670002019-10-15 10:08AM EDT67.0012.9510.1011.900.00-20130.86%
GRUB191025P000700002019-09-16 12:01AM EDT70.006.2013.3016.800.00-11251.37%
GRUB191025P000725002019-09-20 11:00AM EDT72.5012.6015.0018.400.00-10200.39%