MEET - The Meet Group, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180817C000010002018-06-01 1:40PM EDT1.003.012.753.10+2.11+234.44%641425.00%
MEET180817C000020002018-07-05 10:44AM EDT2.002.652.302.900.00-2143446.09%
MEET180817C000030002018-07-13 12:05PM EDT3.001.050.951.10-0.15-12.50%152,97193.75%
MEET180817C000040002018-07-13 12:27PM EDT4.000.400.250.40-0.07-14.89%478474.61%
MEET180817C000050002018-07-13 10:34AM EDT5.000.100.000.15-0.05-33.33%191,66575.00%
MEET180817C000060002018-07-12 11:50AM EDT6.000.050.000.050.00-153684.38%
MEET180817C000070002018-06-22 11:53PM EDT7.000.050.000.650.00-22212.11%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEET180817P000010002018-04-27 12:53PM EDT1.000.100.000.050.00-1530262.50%
MEET180817P000020002018-05-16 11:07AM EDT2.000.050.000.100.00-67,776162.50%
MEET180817P000030002018-06-29 12:43PM EDT3.000.050.000.20-0.05-50.00%33199.22%
MEET180817P000040002018-05-11 11:46PM EDT4.001.151.151.500.00-1010280.08%
MEET180817P000050002018-07-02 11:31AM EDT5.000.700.401.000.00-13790.00%