IDCC - InterDigital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDCC190920C000450002019-08-05 3:28PM EDT45.009.503.303.600.00--1046.22%
IDCC190920C000475002019-08-21 12:48PM EDT47.503.441.752.050.00-1842.04%
IDCC190920C000500002019-08-23 1:34PM EDT50.001.050.901.45-0.85-44.74%112548.49%
IDCC190920C000525002019-08-22 11:56AM EDT52.500.550.350.45-0.20-26.67%614838.43%
IDCC190920C000550002019-08-22 11:36AM EDT55.000.320.200.200.00-213938.87%
IDCC190920C000575002019-08-22 3:09PM EDT57.500.150.000.000.00-516912.50%
IDCC190920C000600002019-08-16 2:11PM EDT60.000.130.000.000.00-3012625.00%
IDCC190920C000625002019-08-02 3:53PM EDT62.500.400.000.000.00-116425.00%
IDCC190920C000650002019-08-05 12:12PM EDT65.000.350.000.000.00-1723025.00%
IDCC190920C000675002019-08-07 2:22PM EDT67.500.550.000.000.00-45925.00%
IDCC190920C000700002019-08-02 2:01PM EDT70.000.050.050.750.00-213391.60%
IDCC190920C000725002019-07-25 12:47PM EDT72.500.050.000.000.00-14825.00%
IDCC190920C000750002019-07-31 3:54PM EDT75.000.200.000.000.00-54525.00%
IDCC190920C000775002019-07-26 1:05PM EDT77.500.170.000.000.00-254850.00%
IDCC190920C000800002019-08-12 3:14PM EDT80.000.250.100.000.00-215681.25%
IDCC190920C000850002019-05-30 12:21PM EDT85.000.350.000.500.00-620113.09%
IDCC190920C000900002019-06-07 11:04AM EDT90.000.050.000.750.00-5307130.57%
IDCC190920C000950002019-06-07 11:04AM EDT95.000.200.000.750.00-11138.77%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDCC190920P000400002019-08-20 12:36PM EDT40.000.220.300.300.00-1047.07%
IDCC190920P000450002019-08-23 12:31PM EDT45.001.051.101.35+0.45+75.00%61743.56%
IDCC190920P000475002019-08-20 10:04AM EDT47.501.002.102.400.00-176441.46%
IDCC190920P000500002019-08-21 2:38PM EDT50.002.153.603.800.00-5427137.50%
IDCC190920P000525002019-08-14 12:00PM EDT52.504.755.505.800.00-101537.55%
IDCC190920P000550002019-08-14 12:00PM EDT55.006.707.608.100.00-1521339.84%
IDCC190920P000575002019-05-23 3:30PM EDT57.501.701.151.400.00--40.00%
IDCC190920P000600002019-08-20 10:20AM EDT60.0010.2012.3013.400.00-151868.65%
IDCC190920P000625002019-07-30 2:07PM EDT62.501.7514.7015.700.00-121067.87%
IDCC190920P000650002019-08-02 2:10PM EDT65.006.7017.2018.300.00-161879.59%
IDCC190920P000675002019-08-12 3:19PM EDT67.5017.6019.8020.700.00-161081.25%
IDCC190920P000700002019-06-19 1:55PM EDT70.007.405.605.800.00-10380.00%
IDCC190920P000725002019-07-31 10:14AM EDT72.507.0024.7026.000.00-250107.81%
IDCC190920P000750002019-07-10 11:42AM EDT75.0010.2022.2024.700.00-100.00%
IDCC190920P000775002019-08-05 3:44PM EDT77.5023.5029.7030.800.00-190109.67%
IDCC190920P000800002019-06-07 11:04AM EDT80.0011.1014.3016.500.00-12010.00%