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
MEET180119C000010002017-11-15 10:08AM EST1.001.501.401.650.00-1214382.81%
MEET180119C000020002017-12-13 1:05PM EST2.000.320.300.450.00-5019071.88%
MEET180119C000030002017-12-08 12:37PM EST3.000.050.000.05+0.01+25.00%10064967.19%
MEET180119C000040002017-12-14 9:45AM EST4.000.030.000.050.00-101,036114.06%
MEET180119C000050002017-11-14 1:06PM EST5.000.050.000.100.00-902,807168.75%
MEET180119C000060002017-09-06 10:20AM EST6.000.080.000.150.00-2246215.63%
MEET180119C000070002017-10-26 1:43PM EST7.000.050.000.100.00-5544218.75%
MEET180119C000080002017-07-21 9:45AM EST8.000.150.050.20+0.05+50.00%60200289.06%
MEET180119C000100002017-06-26 10:33AM EST10.000.040.000.15-0.01-20.00%45340285.94%
MEET180119C000110002017-06-02 10:51PM EST11.000.050.000.100.00-2222278.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180119P000020002017-11-20 10:12AM EST2.000.050.000.100.00-508159.38%
MEET180119P000030002017-12-15 9:53AM EST3.000.720.600.85+0.12+20.00%1,38119767.19%
MEET180119P000040002017-12-13 11:42AM EST4.001.741.501.950.00-130136114.06%
MEET180119P000050002017-11-10 1:37PM EST5.002.672.652.80-0.03-1.11%20258146.88%
MEET180119P000060002017-07-21 10:42AM EST6.001.202.502.800.00-16170.00%
MEET180119P000070002017-11-09 3:02PM EST7.004.704.405.000.00-2329100.00%