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 EDT45.009.504.206.700.00--1056.35%
IDCC190920C000500002019-08-16 11:11AM EDT50.001.451.501.70-0.05-3.33%212537.55%
IDCC190920C000525002019-08-16 2:58PM EDT52.500.840.550.90-0.71-45.81%11937.28%
IDCC190920C000550002019-08-12 3:44PM EDT55.001.000.100.500.00-613838.87%
IDCC190920C000575002019-08-16 2:09PM EDT57.500.200.150.60+0.05+33.33%1115050.59%
IDCC190920C000600002019-08-16 2:11PM EDT60.000.130.002.25+0.08+160.00%309672.56%
IDCC190920C000625002019-08-06 10:49AM EDT62.500.400.000.400.00-116450.88%
IDCC190920C000650002019-08-05 12:12PM EDT65.000.350.002.150.00-1723087.40%
IDCC190920C000675002019-08-07 2:22PM EDT67.500.550.002.150.00-45994.63%
IDCC190920C000700002019-08-12 9:30AM EDT70.000.050.051.500.00-213392.38%
IDCC190920C000725002019-08-08 9:30AM EDT72.500.050.002.150.00-148107.72%
IDCC190920C000750002019-07-31 3:54PM EDT75.000.200.000.900.00-54591.60%
IDCC190920C000775002019-07-26 1:05PM EDT77.500.170.002.150.00-2548119.43%
IDCC190920C000800002019-08-12 3:14PM EDT80.000.250.102.150.00-2156126.42%
IDCC190920C000850002019-05-30 12:21PM EDT85.000.350.000.500.00-62099.02%
IDCC190920C000900002019-06-07 11:04AM EDT90.000.050.000.750.00-5307114.94%
IDCC190920C000950002019-06-07 11:04AM EDT95.000.200.000.750.00-11122.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IDCC190920P000475002019-08-16 10:08AM EDT47.501.901.401.70-0.10-5.00%1071338.97%
IDCC190920P000500002019-08-16 11:05AM EDT50.003.202.452.90+0.69+27.49%1022237.23%
IDCC190920P000525002019-08-14 12:00PM EDT52.504.752.406.400.00-101569.68%
IDCC190920P000550002019-08-14 12:00PM EDT55.006.704.508.500.00-1521375.56%
IDCC190920P000575002019-05-23 3:30PM EDT57.501.701.151.400.00--40.00%
IDCC190920P000600002019-08-12 3:14PM EDT60.0010.808.9013.100.00-57189.06%
IDCC190920P000625002019-07-30 2:07PM EDT62.501.7511.6015.200.00-121089.36%
IDCC190920P000650002019-08-02 2:10PM EDT65.006.7013.9018.100.00-1618106.49%
IDCC190920P000675002019-08-12 3:19PM EDT67.5017.6016.4020.800.00-1610118.70%
IDCC190920P000700002019-06-19 1:55PM EDT70.007.405.605.800.00-10380.00%
IDCC190920P000725002019-07-31 10:14AM EDT72.507.0021.3025.900.00-250135.35%
IDCC190920P000750002019-07-10 11:42AM EDT75.0010.2022.2024.700.00-100.00%
IDCC190920P000775002019-08-05 3:44PM EDT77.5023.5026.3030.900.00-190148.24%
IDCC190920P000800002019-06-07 11:04AM EDT80.0011.1014.3016.500.00-12010.00%