U.S. markets closed

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.38-0.14 (-0.43%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PETS210716C000150002021-06-18 10:09AM EDT15.0017.1616.5019.00-4.84-22.00%110191.02%
PETS210716C000225002021-06-16 3:02PM EDT22.509.509.1012.200.00-33129.10%
PETS210716C000250002021-06-18 2:27PM EDT25.007.537.208.30-0.82-9.82%3379.59%
PETS210716C000300002021-06-18 3:42PM EDT30.003.263.203.60-0.27-7.65%10192757.76%
PETS210716C000350002021-06-18 3:58PM EDT35.001.301.251.40-0.23-15.03%2992,18364.89%
PETS210716C000400002021-06-18 3:58PM EDT40.000.630.550.70-0.17-21.25%2581,13576.07%
PETS210716C000450002021-06-18 3:48PM EDT45.000.450.350.50-0.13-22.41%5045190.72%
PETS210716C000500002021-06-18 3:07PM EDT50.000.380.300.40-0.07-15.56%9326105.37%
PETS210716C000550002021-06-14 10:15AM EDT55.000.500.250.350.00-54142117.77%
PETS210716C000600002021-06-18 2:01PM EDT60.000.300.100.350.00-2245125.00%
PETS210716C000650002021-06-18 1:14PM EDT65.000.200.050.40-0.45-69.23%13137.11%
PETS210716C000700002021-06-15 11:15AM EDT70.000.300.050.450.00-212150.98%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PETS210716P000150002021-06-03 9:35AM EDT15.000.100.002.000.00-1010251.17%
PETS210716P000175002021-06-03 12:14PM EDT17.500.200.002.000.00-11209.77%
PETS210716P000200002021-06-04 10:03AM EDT20.000.130.000.100.00-21986.72%
PETS210716P000225002021-06-18 3:19PM EDT22.500.080.000.15-0.01-11.11%33772.66%
PETS210716P000250002021-06-18 3:48PM EDT25.000.150.100.20-0.04-21.05%282,37262.89%
PETS210716P000300002021-06-18 3:42PM EDT30.001.111.001.05-0.02-1.77%2611,24557.91%
PETS210716P000350002021-06-18 3:18PM EDT35.004.203.804.10+0.40+10.53%5292165.04%
PETS210716P000400002021-06-18 3:18PM EDT40.008.568.108.50+0.26+3.13%3718578.32%