SAVE - Spirit Airlines, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE171215C000225002017-10-10 12:33PM EST22.5013.2611.2012.200.00-220.00%
SAVE171215C000250002017-10-26 8:48AM EST25.0012.7011.6012.600.00-102750.00%
SAVE171215C000275002017-09-15 1:17PM EST27.506.906.507.300.00-230.00%
SAVE171215C000300002017-11-02 8:43AM EST30.006.906.306.600.00-4640.00%
SAVE171215C000325002017-11-22 10:40AM EST32.505.705.005.40+0.70+14.00%416551.86%
SAVE171215C000350002017-11-22 2:08PM EST35.003.202.953.20+0.40+14.29%7252543.16%
SAVE171215C000375002017-11-22 2:02PM EST37.501.651.401.50+0.29+21.32%947,24938.57%
SAVE171215C000400002017-11-22 3:56PM EST40.000.500.450.550.00-2782,97037.21%
SAVE171215C000425002017-11-22 2:58PM EST42.500.160.100.20+0.04+33.33%531,00139.16%
SAVE171215C000450002017-11-22 9:46AM EST45.000.080.000.10-0.02-20.00%41,21244.14%
SAVE171215C000475002017-10-27 2:28PM EST47.500.110.050.20-0.16-59.26%1045756.64%
SAVE171215C000500002017-09-15 2:50PM EST50.000.100.050.15-0.25-71.43%1037863.28%
SAVE171215C000525002017-11-16 9:31AM EST52.500.050.000.050.00-32658.20%
SAVE171215C000550002017-09-25 2:57PM EST55.000.050.000.050.00-513964.84%
SAVE171215C000575002017-07-27 9:39AM EST57.500.350.100.200.00-18593.36%
SAVE171215C000600002017-08-23 11:23AM EST60.000.060.000.100.00-39384.77%
SAVE171215C000625002017-09-15 11:17AM EST62.500.010.000.05-0.54-98.18%217883.59%
SAVE171215C000650002017-08-03 2:23PM EST65.000.050.000.10+0.01+25.00%53696.88%
SAVE171215C000675002017-07-24 12:12PM EST67.500.270.000.100.00-111102.34%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE171215P000225002017-10-27 11:36AM EST22.500.080.000.20-0.02-20.00%119110.55%
SAVE171215P000250002017-11-01 10:32AM EST25.000.060.000.150.00-51185.94%
SAVE171215P000275002017-11-15 3:10PM EST27.500.050.000.100.00-817064.06%
SAVE171215P000300002017-11-22 11:09AM EST30.000.050.000.10-0.05-50.00%716555.08%
SAVE171215P000325002017-11-22 1:33PM EST32.500.100.050.20-0.10-50.00%126,63646.09%
SAVE171215P000350002017-11-22 2:29PM EST35.000.450.400.50-0.08-15.09%281,12539.70%
SAVE171215P000375002017-11-22 3:15PM EST37.501.261.251.40-0.53-29.61%15184738.57%
SAVE171215P000400002017-11-22 3:55PM EST40.002.962.803.00-0.14-4.52%35066138.77%
SAVE171215P000425002017-11-15 3:49PM EST42.505.516.106.500.00-712682.13%
SAVE171215P000450002017-11-13 9:54AM EST45.009.608.508.800.00-118594.24%
SAVE171215P000475002017-09-14 9:58AM EST47.5012.3213.3014.100.00-488184.77%
SAVE171215P000500002017-10-30 8:32AM EST50.0013.3012.8013.30-0.90-6.34%13098.14%
SAVE171215P000525002017-08-17 8:44AM EST52.5014.3018.3019.500.00-10219.29%
SAVE171215P000550002017-08-29 1:14PM EST55.0019.4520.8021.800.00-220229.20%
SAVE171215P000575002017-06-26 4:34PM EST57.507.1023.1025.500.00-100255.18%
SAVE171215P000600002017-07-19 9:21AM EST60.009.9025.7028.000.00-100267.68%
SAVE171215P000625002017-07-19 10:15AM EST62.5011.3028.2030.500.00-290278.03%
SAVE171215P000650002017-06-30 10:53PM EST65.0013.6130.7033.000.00-11287.74%
SAVE171215P000700002017-08-03 10:44AM EST70.0029.5035.7037.000.00-10290.92%