MEET - The Meet Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180518C000010002018-03-09 12:57PM EDT1.001.400.701.250.00-670.00%
MEET180518C000020002018-04-20 1:36PM EDT2.000.450.400.700.00-34499139.06%
MEET180518C000030002018-04-20 9:58AM EDT3.000.100.050.100.00-302,13296.88%
MEET180518C000040002018-04-05 1:14PM EDT4.000.030.000.050.00-10284120.31%
MEET180518C000050002018-04-04 1:43PM EDT5.000.020.000.05-0.03-60.00%70204156.25%
MEET180518C000060002017-11-27 4:50PM EDT6.000.050.000.10-0.10-66.67%78209.38%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180518P000010002018-03-28 9:36AM EDT1.000.050.000.150.00-200278.13%
MEET180518P000020002018-04-13 3:50PM EDT2.000.250.050.25+0.10+66.67%2935125.00%
MEET180518P000030002018-04-17 11:27AM EDT3.000.680.650.750.00-2,1682,51194.53%
MEET180518P000040002018-03-16 2:56PM EDT4.001.801.752.300.00-259300.78%
MEET180518P000050002018-04-11 10:00AM EDT5.002.752.503.300.00-13298.44%
MEET180518P000070002018-04-13 11:44PM EDT7.004.734.505.300.00-33362.50%