U.S. Markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.99-3.39 (-2.75%)
At close: 4:00PM EDT
119.25 -0.74 (-0.62%)
After hours: 05:22PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVA210820C000025002021-06-07 10:58AM EDT2.5070.5078.9082.500.00--00.00%
SAVA210820C000050002021-06-21 2:40PM EDT5.0082.8076.2080.100.00-5120.00%
SAVA210820C000075002021-06-18 3:43PM EDT7.5071.3073.7076.900.00-1270.00%
SAVA210820C000100002021-06-07 1:25PM EDT10.0060.8772.9077.100.00-5370.00%
SAVA210820C000125002021-05-20 10:18AM EDT12.5038.5765.0069.500.00-2630.00%
SAVA210820C000150002021-06-21 10:08AM EDT15.0068.5068.4071.700.00-11390.00%
SAVA210820C000175002021-06-17 11:21AM EDT17.5065.5065.1068.900.00-2470.00%
SAVA210820C000200002021-06-24 11:26AM EDT20.0064.1863.0066.30-5.76-8.24%2003490.00%
SAVA210820C000225002021-06-24 11:26AM EDT22.5061.9860.0062.60-5.69-8.41%2008770.00%
SAVA210820C000250002021-06-22 1:55PM EDT25.0053.5057.1060.800.00-13170.00%
SAVA210820C000300002021-06-24 10:04AM EDT30.0057.3054.0057.50+4.22+7.95%44120.00%
SAVA210820C000400002021-06-24 10:28AM EDT40.0050.2045.8048.70+10.10+25.19%155480.00%
SAVA210820C000450002021-06-22 2:41PM EDT45.0035.1042.3045.300.00-41400.00%
SAVA210820C000500002021-06-22 3:35PM EDT50.0037.0039.6042.000.00-534680.00%
SAVA210820C000550002021-06-24 10:19AM EDT55.0037.0035.6038.60+4.20+12.80%171,0900.00%
SAVA210820C000600002021-06-24 10:27AM EDT60.0036.0833.3036.20+5.18+16.76%91,0540.00%
SAVA210820C000650002021-06-22 2:30PM EDT65.0026.2030.6032.400.00-185560.00%
SAVA210820C000700002021-06-24 10:59AM EDT70.0031.0029.4031.00+5.20+20.16%831,3470.00%
SAVA210820C000750002021-06-24 11:38AM EDT75.0028.6026.5029.60+3.42+13.58%955790.00%
SAVA210820C000800002021-06-24 10:52AM EDT80.0026.5925.5025.90+3.50+15.16%801,1270.00%
SAVA210820C000850002021-06-24 11:52AM EDT85.0024.5023.3026.00+3.45+16.39%775270.00%
SAVA210820C000900002021-06-24 11:27AM EDT90.0022.0021.8023.80+2.34+11.90%651,4030.00%
SAVA210820C000950002021-06-24 11:58AM EDT95.0021.2019.8022.10+2.53+13.55%423440.00%
SAVA210820C001000002021-06-24 11:25AM EDT100.0019.2019.3021.00+2.20+12.94%461,75758.25%
SAVA210820C001100002021-06-24 10:39AM EDT110.0019.0016.6018.20+3.60+23.38%1562196.15%
SAVA210820C001150002021-06-24 10:36AM EDT115.0017.4015.0018.10+2.98+20.67%7232111.63%
SAVA210820C001200002021-06-24 10:26AM EDT120.0016.5014.7017.00+0.30+1.85%5177124.66%
SAVA210820C001250002021-06-24 11:32AM EDT125.0014.3013.8015.60+1.53+11.98%3206131.71%
SAVA210820C001300002021-06-24 9:46AM EDT130.0013.9012.7014.90+1.40+11.20%16216138.92%
SAVA210820C001400002021-06-24 11:18AM EDT140.0012.0511.6012.70+1.05+9.55%9107150.34%
SAVA210820C001450002021-06-24 10:44AM EDT145.0012.3311.0012.40+3.01+32.30%16119157.40%
SAVA210820C001500002021-06-24 11:45AM EDT150.0010.8810.1011.10+0.88+8.80%1082,207158.30%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVA210820P000025002021-06-11 12:15PM EDT2.500.050.000.050.00-1771546.88%
SAVA210820P000050002021-06-22 1:06PM EDT5.000.050.000.050.00-3237437.50%
SAVA210820P000075002021-06-22 10:05AM EDT7.500.150.000.150.00-1451428.13%
SAVA210820P000100002021-06-10 10:18AM EDT10.000.200.002.250.00-2550597.66%
SAVA210820P000125002021-05-12 10:38AM EDT12.500.360.000.850.00-45803442.58%
SAVA210820P000150002021-06-24 10:43AM EDT15.000.350.300.35-0.05-12.50%3251387.30%
SAVA210820P000175002021-06-22 9:53AM EDT17.500.600.150.450.00-1095353.13%
SAVA210820P000225002021-06-22 2:30PM EDT22.501.000.351.650.00-1039381.05%
SAVA210820P000250002021-06-24 10:13AM EDT25.000.900.651.10-0.19-17.43%1637347.46%
SAVA210820P000350002021-06-24 11:10AM EDT35.002.492.152.80-0.26-9.45%3614350.78%
SAVA210820P000400002021-06-24 11:47AM EDT40.003.403.403.70-0.80-19.05%65481350.15%
SAVA210820P000450002021-06-24 11:58AM EDT45.004.724.605.00-1.10-18.90%11424348.93%
SAVA210820P000500002021-06-24 11:39AM EDT50.006.506.406.90-1.22-15.80%5556356.40%
SAVA210820P000550002021-06-24 11:05AM EDT55.008.408.108.80-1.70-16.83%2264357.59%
SAVA210820P000600002021-06-24 12:16PM EDT60.0010.9010.4010.80-1.20-9.92%9295361.25%
SAVA210820P000700002021-06-24 10:50AM EDT70.0016.0015.4016.70-2.00-11.11%1314375.56%
SAVA210820P000750002021-06-24 11:21AM EDT75.0019.4518.1019.70-2.05-9.53%7156379.98%
SAVA210820P000800002021-06-24 11:19AM EDT80.0022.0021.2022.80-3.00-12.00%174385.30%
SAVA210820P000900002021-06-22 1:18PM EDT90.0033.1027.6030.100.00-146397.58%
SAVA210820P000950002021-06-17 3:54PM EDT95.0034.7031.0033.900.00-26403.19%
SAVA210820P001000002021-06-22 1:58PM EDT100.0040.4534.0037.500.00-142404.44%
SAVA210820P001100002021-05-18 3:44PM EDT110.0066.8845.0046.600.00-17437.45%
SAVA210820P001250002021-06-11 12:42PM EDT125.0055.9054.0057.400.00-415430.13%