MEET - The Meet Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180119C000010002018-01-12 1:42PM EST1.001.911.702.15+0.21+12.35%215912.50%
MEET180119C000020002018-01-16 2:57PM EST2.000.840.800.90+0.04+5.00%1159256.25%
MEET180119C000030002018-01-12 11:52AM EST3.000.050.000.150.00-101,081121.88%
MEET180119C000040002017-12-21 11:55AM EST4.000.020.000.050.00-551,086228.13%
MEET180119C000050002017-11-14 1:06PM EST5.000.050.000.100.00-902,807381.25%
MEET180119C000060002017-09-06 10:20AM EST6.000.080.000.150.00-2246509.38%
MEET180119C000070002017-10-26 1:43PM EST7.000.050.000.100.00-5544528.13%
MEET180119C000080002017-07-21 9:45AM EST8.000.150.050.20+0.05+50.00%60200712.50%
MEET180119C000100002017-06-26 10:33AM EST10.000.040.000.15-0.01-20.00%45340725.00%
MEET180119C000110002017-06-02 10:51PM EST11.000.050.000.100.00-2222706.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180119P000020002017-11-20 10:12AM EST2.000.050.000.100.00-5081296.88%
MEET180119P000030002018-01-16 2:44PM EST3.000.200.150.25+0.10+100.00%22,59765.63%
MEET180119P000040002018-01-16 1:56PM EST4.001.151.101.20+0.05+4.55%8145215.63%
MEET180119P000050002018-01-11 1:28PM EST5.002.161.852.400.00-76216595.31%
MEET180119P000060002018-01-16 11:38AM EST6.003.053.103.30+1.85+154.17%117387.50%
MEET180119P000070002018-01-11 12:46PM EST7.004.203.804.400.00-423768.75%
MEET180119P000090002018-01-08 1:59PM EST9.006.205.806.400.00-11887.50%