U.S. Markets open in 1 hr 21 mins

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.00+0.10 (+0.59%)
At close: 4:00PM EDT
17.00 0.00 (0.00%)
Pre-Market: 08:04AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OPEN210917C000060002021-06-02 1:59PM EDT6.0010.4010.8011.300.00-11718.75%
OPEN210917C000070002021-06-09 3:19PM EDT7.0010.789.9010.400.00-13764.06%
OPEN210917C000080002021-05-26 10:24AM EDT8.007.909.109.400.00-13746.88%
OPEN210917C000090002021-06-04 10:09AM EDT9.007.808.008.400.00-1011612.50%
OPEN210917C000100002021-06-16 3:55PM EDT10.006.827.207.400.00-2286587.50%
OPEN210917C000110002021-06-21 1:13PM EDT11.005.826.306.500.00-3143550.00%
OPEN210917C000125002021-06-18 3:37PM EDT12.504.605.105.300.00-3181530.47%
OPEN210917C000150002021-06-24 9:38AM EDT15.003.503.303.50+0.04+1.16%8296481.64%
OPEN210917C000160002021-06-24 12:01PM EDT16.002.852.802.90-0.05-1.72%691,272477.73%
OPEN210917C000175002021-06-24 9:44AM EDT17.502.252.152.25+0.03+1.35%22904482.03%
OPEN210917C000190002021-06-24 11:31AM EDT19.001.701.651.75-0.05-2.86%471,109487.89%
OPEN210917C000200002021-06-24 12:00PM EDT20.001.451.351.450.00-1501,059485.55%
OPEN210917C000210002021-06-23 1:13PM EDT21.001.201.101.25-0.05-4.00%15268489.06%
OPEN210917C000220002021-06-23 2:15PM EDT22.001.060.951.05+0.06+6.00%1225495.70%
OPEN210917C000230002021-06-24 10:20AM EDT23.000.850.750.90+0.04+4.94%1230494.92%
OPEN210917C000240002021-06-23 11:57AM EDT24.000.740.650.75+0.03+4.23%182500.00%
OPEN210917C000250002021-06-24 11:33AM EDT25.000.600.550.65-0.04-6.25%121,030505.47%
OPEN210917C000260002021-06-23 1:01PM EDT26.000.520.450.55+0.02+4.00%172506.25%
OPEN210917C000270002021-06-18 9:34AM EDT27.000.450.400.500.00-1191517.97%
OPEN210917C000290002021-06-23 1:50PM EDT29.000.350.250.350.00-1047512.50%
OPEN210917C000300002021-06-23 12:00PM EDT30.000.300.250.300.00-571,178524.22%
OPEN210917C000310002021-06-24 9:44AM EDT31.000.250.200.300.00-30502533.59%
OPEN210917C000320002021-06-23 3:53PM EDT32.000.190.150.250.00-2353528.13%
OPEN210917C000330002021-06-18 10:12AM EDT33.000.250.100.250.00-222532.03%
OPEN210917C000340002021-06-24 9:41AM EDT34.000.150.100.200.00-9150534.38%
OPEN210917C000350002021-06-21 3:57PM EDT35.000.150.100.200.00-1453550.00%
OPEN210917C000360002021-06-16 12:24PM EDT36.000.200.100.200.00-138567.19%
OPEN210917C000380002021-06-22 3:34PM EDT38.000.100.050.150.00-1184557.81%
OPEN210917C000390002021-06-22 12:17PM EDT39.000.100.000.150.00-330546.88%
OPEN210917C000400002021-06-22 12:28PM EDT40.000.100.000.200.00-2413584.38%
OPEN210917C000430002021-06-17 12:46PM EDT43.000.100.000.150.00-120596.88%
OPEN210917C000440002021-06-17 1:55PM EDT44.000.100.000.150.00-38607.81%
OPEN210917C000460002021-06-03 11:51AM EDT46.000.150.000.150.00-17629.69%
OPEN210917C000470002021-06-15 3:53PM EDT47.000.100.000.100.00-38606.25%
OPEN210917C000490002021-03-19 2:20PM EDT49.002.850.150.300.00-10789.06%
OPEN210917C000500002021-06-17 12:44PM EDT50.000.050.000.100.00-1428634.38%
OPEN210917C000550002021-06-24 11:39AM EDT55.000.050.000.10-0.03-37.50%1753681.25%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OPEN210917P000030002021-05-17 3:34PM EDT3.000.090.000.000.00--050.00%
OPEN210917P000070002021-05-17 12:01AM EDT7.000.210.000.000.00--050.00%
OPEN210917P000090002021-06-21 11:32AM EDT9.000.100.000.150.00-122495.31%
OPEN210917P000100002021-06-22 12:47PM EDT10.000.150.050.200.00-106470.31%
OPEN210917P000125002021-06-23 3:40PM EDT12.500.450.400.50-0.05-10.00%4388445.31%
OPEN210917P000140002021-06-23 12:24PM EDT14.000.900.800.900.00-131,780440.63%
OPEN210917P000150002021-06-23 11:44AM EDT15.001.201.151.200.00-11,609429.69%
OPEN210917P000160002021-06-23 3:58PM EDT16.001.701.601.700.00-20136435.55%
OPEN210917P000190002021-06-23 3:33PM EDT19.003.403.403.60-0.10-2.86%1229447.66%
OPEN210917P000200002021-06-22 1:27PM EDT20.004.704.004.200.00-1177422.66%
OPEN210917P000230002021-06-23 12:36PM EDT23.006.406.506.70-0.20-3.03%1227437.50%
OPEN210917P000250002021-06-08 12:57PM EDT25.008.408.308.500.00-3118444.53%
OPEN210917P000260002021-06-15 11:03AM EDT26.009.809.209.400.00-128437.50%
OPEN210917P000270002021-06-17 10:45AM EDT27.0010.4310.0010.200.00-137364.06%
OPEN210917P000280002021-04-19 10:05AM EDT28.0013.2013.5014.000.00-151,088.67%
OPEN210917P000290002021-06-15 2:33PM EDT29.0013.0012.0012.200.00-14406.25%
OPEN210917P000300002021-06-18 1:51PM EDT30.0013.6212.9013.200.00-481378.13%
OPEN210917P000310002021-05-20 9:47AM EDT31.0016.2214.4014.800.00-246666.41%
OPEN210917P000320002021-06-16 9:45AM EDT32.0015.5414.7015.000.00-12200.00%
OPEN210917P000330002021-04-28 10:28AM EDT33.0012.7517.2017.700.00-15941.41%
OPEN210917P000340002021-06-15 2:29PM EDT34.0017.8016.8017.000.00-16200.00%
OPEN210917P000350002021-05-27 2:15PM EDT35.0018.6017.8018.000.00-161200.00%
OPEN210917P000360002021-05-13 12:39PM EDT36.0022.0318.9019.100.00-10200.00%
OPEN210917P000370002021-06-15 2:02PM EDT37.0020.6019.7020.200.00-1136614.06%
OPEN210917P000400002021-06-08 2:11PM EDT40.0022.4322.7022.900.00-2130.00%
OPEN210917P000430002021-04-23 10:29AM EDT43.0024.1027.6028.200.00-221,241.41%
OPEN210917P000450002021-02-08 4:50PM EDT45.0021.9023.6024.200.00-340.00%