SFIX - Stitch Fix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFIX190719C000160002019-06-03 12:12AM EDT16.007.5014.6015.100.00--1765.63%
SFIX190719C000170002019-06-07 11:01AM EDT17.006.1213.8014.300.00--4744.92%
SFIX190719C000200002019-07-16 9:50AM EDT20.008.209.209.500.00-114203.13%
SFIX190719C000210002019-06-06 9:38AM EDT21.008.109.7010.300.00-13528.32%
SFIX190719C000220002019-07-12 3:00PM EDT22.006.107.207.500.00-128157.81%
SFIX190719C000230002019-07-16 10:09AM EDT23.005.246.206.500.00-1175135.94%
SFIX190719C000240002019-07-10 10:54AM EDT24.004.605.205.400.00-396139.06%
SFIX190719C000250002019-07-17 10:14AM EDT25.004.304.304.50+1.50+53.57%1189115.63%
SFIX190719C000260002019-07-16 11:31AM EDT26.003.113.203.500.00-309775.00%
SFIX190719C000265002019-07-16 11:50AM EDT26.502.802.802.900.00-101665.63%
SFIX190719C000270002019-07-16 3:50PM EDT27.002.152.302.450.00-9950563.28%
SFIX190719C000275002019-07-17 9:59AM EDT27.501.691.852.00+0.11+6.96%256662.89%
SFIX190719C000280002019-07-17 10:47AM EDT28.001.301.351.50+0.07+5.69%391,91050.00%
SFIX190719C000285002019-07-17 10:23AM EDT28.501.071.001.05+0.17+18.89%1437052.15%
SFIX190719C000290002019-07-17 10:56AM EDT29.000.650.600.65+0.14+27.45%12494344.92%
SFIX190719C000295002019-07-17 10:59AM EDT29.500.400.350.40+0.10+33.33%1964345.51%
SFIX190719C000300002019-07-17 10:45AM EDT30.000.150.150.25-0.09-37.50%8881,45248.63%
SFIX190719C000305002019-07-17 10:29AM EDT30.500.100.050.150.00-349450.78%
SFIX190719C000310002019-07-17 10:30AM EDT31.000.050.000.10-0.01-16.67%22,02055.08%
SFIX190719C000315002019-07-12 3:43PM EDT31.500.030.000.050.00-4882054.69%
SFIX190719C000320002019-07-16 11:45AM EDT32.000.040.000.050.00-121,53355.47%
SFIX190719C000325002019-07-15 3:38PM EDT32.500.010.000.000.00-299325.00%
SFIX190719C000330002019-07-16 11:53AM EDT33.000.030.000.050.00-737470.31%
SFIX190719C000335002019-07-16 11:37AM EDT33.500.050.000.050.00-103978.13%
SFIX190719C000340002019-07-12 12:51PM EDT34.000.030.000.050.00-116084.38%
SFIX190719C000350002019-07-10 11:30AM EDT35.000.020.000.050.00-1123898.44%
SFIX190719C000360002019-06-28 3:25PM EDT36.000.300.000.050.00-127225110.94%
SFIX190719C000370002019-07-02 3:56PM EDT37.000.040.000.000.00-190950.00%
SFIX190719C000380002019-06-26 11:30AM EDT38.000.200.000.050.00--5134.38%
SFIX190719C000390002019-06-20 11:47AM EDT39.000.100.000.050.00--5146.88%
SFIX190719C000400002019-07-01 11:24AM EDT40.000.050.000.050.00-711156.25%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFIX190719P000130002019-07-10 10:40AM EDT13.000.020.000.000.00-2450.00%
SFIX190719P000150002019-06-24 3:36PM EDT15.000.020.000.000.00-73150.00%
SFIX190719P000160002019-06-20 10:10AM EDT16.000.020.000.000.00-1050.00%
SFIX190719P000170002019-07-10 10:00AM EDT17.000.020.000.000.00-127650.00%
SFIX190719P000180002019-07-10 10:40AM EDT18.000.030.000.000.00-21750.00%
SFIX190719P000190002019-07-01 1:34PM EDT19.000.020.000.000.00-14550.00%
SFIX190719P000200002019-06-21 3:52PM EDT20.000.030.000.000.00-120650.00%
SFIX190719P000210002019-06-21 11:37AM EDT21.000.050.000.000.00-105450.00%
SFIX190719P000220002019-07-16 9:58AM EDT22.000.050.000.000.00-97850.00%
SFIX190719P000230002019-07-09 10:31AM EDT23.000.020.000.000.00-110450.00%
SFIX190719P000240002019-07-15 11:41AM EDT24.000.030.000.000.00-1519050.00%
SFIX190719P000250002019-07-15 1:22PM EDT25.000.040.000.050.00-4513992.19%
SFIX190719P000260002019-07-16 11:40AM EDT26.000.020.000.050.00-113973.44%
SFIX190719P000265002019-07-16 12:30PM EDT26.500.050.000.050.00-610763.28%
SFIX190719P000270002019-07-16 12:09PM EDT27.000.080.000.100.00-1164461.72%
SFIX190719P000275002019-07-17 10:33AM EDT27.500.090.000.10-0.01-10.00%137651.17%
SFIX190719P000280002019-07-17 10:59AM EDT28.000.100.100.15-0.05-33.33%272,89453.13%
SFIX190719P000285002019-07-17 9:55AM EDT28.500.260.100.25-0.04-13.33%2111754.30%
SFIX190719P000290002019-07-17 10:22AM EDT29.000.300.250.35-0.20-40.00%39559946.88%
SFIX190719P000295002019-07-17 10:33AM EDT29.500.550.500.65-0.13-19.12%1016852.15%
SFIX190719P000300002019-07-17 10:42AM EDT30.000.840.850.90-0.14-14.29%1125345.31%
SFIX190719P000305002019-07-12 9:53AM EDT30.501.351.151.350.00-5051953.52%
SFIX190719P000310002019-07-16 3:15PM EDT31.001.801.601.750.00-4013149.61%
SFIX190719P000315002019-07-08 12:21PM EDT31.501.372.052.250.00-106959.38%
SFIX190719P000320002019-07-16 10:20AM EDT32.003.552.552.700.00-910953.13%
SFIX190719P000325002019-07-15 9:32AM EDT32.504.503.003.300.00-9089.06%
SFIX190719P000330002019-07-15 3:02PM EDT33.004.503.603.700.00-21567.97%
SFIX190719P000335002019-07-16 9:30AM EDT33.505.000.000.000.00---0.00%
SFIX190719P000340002019-06-28 2:47PM EDT34.002.754.504.800.00-31116.02%
SFIX190719P000350002019-07-12 9:31AM EDT35.004.605.505.800.00-11132.81%
SFIX190719P000360002019-06-18 12:33PM EDT36.005.906.506.800.00--0148.44%
SFIX190719P000370002019-06-26 10:57AM EDT37.005.807.507.800.00-10163.28%
SFIX190719P000380002019-06-17 12:07AM EDT38.009.400.000.000.00--00.00%