OLED - Universal Display Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLED191018C001350002019-09-27 2:40PM EDT135.0033.8935.1039.700.00-11282.76%
OLED191018C001400002019-09-26 2:43PM EDT140.0037.1630.1034.500.00-12243.07%
OLED191018C001450002019-09-26 10:20AM EDT145.0032.1926.4028.600.00-14171.29%
OLED191018C001500002019-10-02 10:06AM EDT150.0013.0020.7024.700.00-24190.14%
OLED191018C001550002019-10-02 9:52AM EDT155.0010.2016.7018.600.00-87119.43%
OLED191018C001600002019-10-11 12:54PM EDT160.0010.5011.3014.100.00-144110.55%
OLED191018C001625002019-10-10 2:57PM EDT162.505.808.5012.000.00-225107.13%
OLED191018C001650002019-10-15 12:25PM EDT165.008.107.708.20-1.58-16.32%16751.95%
OLED191018C001675002019-10-15 10:59AM EDT167.508.005.506.300.00-210057.23%
OLED191018C001700002019-10-16 12:20PM EDT170.004.063.604.30-0.65-13.80%5954952.15%
OLED191018C001725002019-10-16 3:47PM EDT172.502.332.152.55-0.69-22.85%17646.58%
OLED191018C001750002019-10-16 3:50PM EDT175.001.261.251.50-0.54-30.00%1133847.29%
OLED191018C001775002019-10-16 2:31PM EDT177.500.500.500.70-0.55-52.38%1521144.92%
OLED191018C001800002019-10-16 9:36AM EDT180.000.200.200.35-0.25-55.56%125846.29%
OLED191018C001825002019-10-15 11:59AM EDT182.500.350.050.200.00-211949.61%
OLED191018C001850002019-10-16 10:25AM EDT185.000.050.050.25-0.15-75.00%147655.47%
OLED191018C001875002019-10-14 12:12PM EDT187.500.110.000.300.00-114764.06%
OLED191018C001900002019-10-14 3:26PM EDT190.000.130.000.150.00-1827564.26%
OLED191018C001925002019-10-04 1:58PM EDT192.500.250.001.700.00-33118.65%
OLED191018C001950002019-10-14 10:26AM EDT195.000.200.000.600.00-2117100.39%
OLED191018C001975002019-10-01 11:25AM EDT197.500.250.001.700.00--20138.09%
OLED191018C002000002019-10-15 10:37AM EDT200.000.020.000.200.00-131396.48%
OLED191018C002025002019-10-15 1:59PM EDT202.500.600.000.300.00-186110.16%
OLED191018C002050002019-10-09 10:24AM EDT205.000.050.000.100.00-101399.80%
OLED191018C002075002019-10-15 1:59PM EDT207.500.380.001.700.00--7173.73%
OLED191018C002100002019-10-15 1:59PM EDT210.000.010.000.100.00-2264111.72%
OLED191018C002200002019-10-02 1:38PM EDT220.000.010.000.050.00-1622125.00%
OLED191018C002300002019-10-09 9:47AM EDT230.000.350.000.050.00-17148144.53%
OLED191018C002400002019-10-15 10:10AM EDT240.000.200.000.250.00-11,037196.88%
OLED191018C002500002019-10-15 10:10AM EDT250.000.210.000.300.00-1798222.66%
OLED191018C002600002019-09-18 10:47AM EDT260.000.050.001.200.00-1032299.41%
OLED191018C002700002019-09-06 2:14PM EDT270.000.740.000.100.00-20229.69%
OLED191018C002800002019-09-06 2:14PM EDT280.000.450.004.600.00-10445.95%
OLED191018C003100002019-09-04 2:38PM EDT310.000.050.000.250.00--0321.09%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLED191018P001300002019-10-09 9:47AM EDT130.000.300.000.200.00-1542176.17%
OLED191018P001350002019-10-15 9:30AM EDT135.000.200.000.350.00-116169.14%
OLED191018P001400002019-10-14 3:03PM EDT140.000.100.000.350.00-7112147.66%
OLED191018P001450002019-10-15 12:54PM EDT145.000.150.001.750.00-1111177.54%
OLED191018P001460002019-10-14 12:01AM EDT146.000.25-0.350.00--1139.45%
OLED191018P001500002019-10-15 12:44PM EDT150.000.130.001.750.00-13166150.98%
OLED191018P001525002019-10-15 2:20PM EDT152.500.100.000.400.00-253897.85%
OLED191018P001550002019-10-16 1:56PM EDT155.000.080.000.50-0.12-60.00%715191.31%
OLED191018P001575002019-10-15 10:17AM EDT157.500.250.051.700.00-813111.04%
OLED191018P001600002019-10-16 3:34PM EDT160.000.110.150.30-0.09-45.00%271,70967.87%
OLED191018P001625002019-10-16 12:48PM EDT162.500.300.200.40-0.25-45.45%1011461.04%
OLED191018P001650002019-10-16 3:25PM EDT165.000.300.350.50-0.25-45.45%991254.59%
OLED191018P001675002019-10-16 3:07PM EDT167.500.600.700.95-0.10-14.29%164753.61%
OLED191018P001700002019-10-16 3:46PM EDT170.001.051.251.55-0.18-14.63%338450.88%
OLED191018P001725002019-10-16 11:35AM EDT172.502.402.202.55+0.30+14.29%43953.27%
OLED191018P001750002019-10-16 1:07PM EDT175.003.643.504.10+0.36+10.98%927050.20%
OLED191018P001775002019-10-16 1:07PM EDT177.505.594.805.70-0.34-5.73%11753.52%
OLED191018P001800002019-10-16 3:54PM EDT180.007.157.508.40-0.78-9.84%1133060.69%
OLED191018P001825002019-10-16 11:54AM EDT182.5010.088.7011.80+1.41+16.26%15466.36%
OLED191018P001850002019-10-11 12:24PM EDT185.0016.4512.1013.100.00-522971.29%
OLED191018P001875002019-10-16 11:59AM EDT187.5014.9012.9017.20-5.90-28.37%52078.91%
OLED191018P001900002019-10-14 9:39AM EDT190.0020.0016.8018.300.00-213988.28%
OLED191018P001950002019-10-16 10:51AM EDT195.0021.9221.9024.80-7.58-25.69%1029141.50%
OLED191018P002000002019-10-04 2:23PM EDT200.0033.4825.3029.900.00-110126.17%
OLED191018P002050002019-09-23 1:52PM EDT205.0018.9430.2034.800.00--0135.16%
OLED191018P002100002019-10-01 10:55AM EDT210.0042.1435.4039.900.00-51161.33%
OLED191018P002200002019-09-25 11:39AM EDT220.0044.1845.4049.800.00-20186.72%
OLED191018P002300002019-09-16 2:22PM EDT230.0051.8555.4059.800.00-100213.48%
OLED191018P002400002019-09-16 2:22PM EDT240.0061.8465.3069.800.00-100233.59%