U.S. markets closed

Infinera Corporation (INFN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.42-0.03 (-0.32%)
At close: 4:00PM EST

9.50 +0.08 (0.85%)
After hours: 7:53PM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INFN210226C000070002021-01-19 12:01AM EST7.002.972.055.400.00-291,391.41%
INFN210226C000080002021-02-24 3:24PM EST8.001.450.154.20+0.20+16.00%28746.88%
INFN210226C000085002021-02-25 3:10PM EST8.500.600.854.00-1.71-74.03%241,045.31%
INFN210226C000090002021-02-25 12:48PM EST9.000.500.502.25-0.12-19.35%211601.56%
INFN210226C000095002021-02-25 2:37PM EST9.500.250.100.30+0.05+25.00%65127120.31%
INFN210226C000100002021-02-25 12:41PM EST10.000.100.000.15+0.03+42.86%4504134.38%
INFN210226C000105002021-02-25 2:28PM EST10.500.050.000.050.00-30189143.75%
INFN210226C000110002021-02-25 11:35AM EST11.000.040.050.05+0.01+33.33%12731221.88%
INFN210226C000115002021-02-25 3:18PM EST11.500.050.050.300.00-369382.81%
INFN210226C000120002021-02-25 9:36AM EST12.000.080.000.15+0.03+60.00%1263339.06%
INFN210226C000125002021-02-24 11:29AM EST12.500.050.000.200.00-21139409.38%
INFN210226C000130002021-02-24 9:51AM EST13.000.050.000.350.00-3111521.88%
INFN210226C000135002021-02-17 2:25PM EST13.500.180.000.350.00--10560.94%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INFN210226P000065002021-01-19 12:42PM EST6.500.150.000.500.00--10720.31%
INFN210226P000070002021-02-23 1:08PM EST7.000.050.000.350.00-66542.19%
INFN210226P000075002021-02-23 3:01PM EST7.500.050.000.200.00-20295375.00%
INFN210226P000080002021-02-24 3:48PM EST8.000.050.000.200.00-3603295.31%
INFN210226P000085002021-02-24 3:58PM EST8.500.010.000.15-0.05-83.33%11319195.31%
INFN210226P000090002021-02-25 3:35PM EST9.000.070.050.15-0.06-46.15%88407134.38%
INFN210226P000095002021-02-25 12:17PM EST9.500.200.100.30-0.10-33.33%113,68979.69%
INFN210226P000100002021-02-25 11:27AM EST10.000.550.451.10-0.30-35.29%12244209.38%
INFN210226P000105002021-02-23 9:41AM EST10.501.150.504.600.00-235954.69%
INFN210226P000110002021-02-23 11:12AM EST11.001.550.354.800.00-259789.06%