IDCC - InterDigital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDCC200619C000375002020-04-08 3:23PM EDT37.5010.1020.6024.800.00-37260.01%
IDCC200619C000400002020-04-27 2:19PM EDT40.0011.0012.8016.900.00-5578.61%
IDCC200619C000425002020-05-08 9:40AM EDT42.5013.0011.6014.400.00-3391.99%
IDCC200619C000450002020-05-04 3:42PM EDT45.0011.609.4012.000.00-72282.67%
IDCC200619C000475002020-05-08 12:06PM EDT47.5013.007.208.100.00-2022052.25%
IDCC200619C000500002020-05-12 2:15PM EDT50.007.385.506.200.00-38854.88%
IDCC200619C000525002020-05-20 9:30AM EDT52.504.173.804.200.00-121750.20%
IDCC200619C000550002020-05-22 12:31PM EDT55.002.402.352.70-0.60-20.00%18750.10%
IDCC200619C000575002020-05-21 3:50PM EDT57.501.951.253.100.00-2127557.91%
IDCC200619C000600002020-05-21 12:48PM EDT60.001.350.650.950.00-829447.53%
IDCC200619C000625002020-05-21 11:03AM EDT62.500.550.250.900.00-261156.98%
IDCC200619C000650002020-05-20 10:21AM EDT65.000.300.050.250.00-4437045.90%
IDCC200619C000675002020-05-11 3:37PM EDT67.500.500.001.000.00-1663.09%
IDCC200619C000700002020-05-08 10:09AM EDT70.000.450.001.000.00-638370.51%
IDCC200619C000750002020-05-05 12:23PM EDT75.000.200.000.950.00-207182.91%
IDCC200619C000800002020-05-08 3:34PM EDT80.000.700.000.950.00-31194.92%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDCC200619P000200002020-05-13 7:11PM EDT20.000.770.001.750.00--2272.17%
IDCC200619P000325002020-05-01 12:59PM EDT32.500.270.000.250.00-42101.95%
IDCC200619P000375002020-05-20 12:05PM EDT37.500.150.000.350.00-150782.03%
IDCC200619P000400002020-05-08 10:23AM EDT40.000.450.100.950.00-131390.33%
IDCC200619P000425002020-05-14 12:27PM EDT42.501.000.000.350.00-1558.50%
IDCC200619P000450002020-05-21 11:41AM EDT45.000.450.300.500.00-621258.30%
IDCC200619P000475002020-05-19 10:11AM EDT47.500.750.550.900.00-1255.96%
IDCC200619P000500002020-05-21 11:18AM EDT50.001.180.901.350.00-229151.07%
IDCC200619P000525002020-05-22 3:13PM EDT52.501.851.553.50+0.02+1.09%136960.69%
IDCC200619P000550002020-05-21 3:21PM EDT55.002.802.603.000.00-124647.51%
IDCC200619P000575002020-05-11 3:36PM EDT57.503.704.004.500.00-202146.63%
IDCC200619P000600002020-04-30 9:33AM EDT60.004.905.607.300.00-23465.70%
IDCC200619P000625002020-05-18 12:14AM EDT62.506.507.609.600.00--1050.68%
IDCC200619P000650002020-03-24 9:52AM EDT65.0028.0015.5019.600.00-44184.30%