Advertisement
Advertisement
Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFIX230120C00007500 | 2021-12-29 3:58PM EDT | 7.50 | 12.60 | 11.10 | 11.40 | 0.00 | - | - | 11 | 0.00% |
| SFIX230120C00010000 | 2021-12-30 4:06PM EDT | 10.00 | 11.26 | 9.20 | 9.60 | 0.00 | - | 1 | 31 | 0.00% |
| SFIX230120C00012500 | 2022-01-05 4:28PM EDT | 12.50 | 8.00 | 7.90 | 8.10 | -2.01 | -20.08% | 3 | 24 | 0.00% |
| SFIX230120C00015000 | 2022-01-05 3:40PM EDT | 15.00 | 7.00 | 6.70 | 6.85 | -0.50 | -6.67% | 10 | 255 | 0.00% |
| SFIX230120C00018000 | 2022-01-05 3:18PM EDT | 18.00 | 5.75 | 5.35 | 5.65 | -0.25 | -4.17% | 5 | 277 | 483.98% |
| SFIX230120C00020000 | 2022-01-05 4:19PM EDT | 20.00 | 4.90 | 4.70 | 4.95 | -0.68 | -12.19% | 6 | 682 | 401.37% |
| SFIX230120C00023000 | 2022-01-05 11:58AM EDT | 23.00 | 4.45 | 3.90 | 4.15 | -0.05 | -1.11% | 1 | 201 | 341.41% |
| SFIX230120C00025000 | 2022-01-05 1:42PM EDT | 25.00 | 3.79 | 3.45 | 3.75 | -0.44 | -10.40% | 1 | 187 | 317.19% |
| SFIX230120C00027000 | 2022-01-05 1:56PM EDT | 27.00 | 3.40 | 3.05 | 3.35 | -0.55 | -13.92% | 1 | 70 | 296.97% |
| SFIX230120C00030000 | 2022-01-05 3:45PM EDT | 30.00 | 2.88 | 2.60 | 2.92 | -0.23 | -7.40% | 5 | 192 | 277.93% |
| SFIX230120C00032000 | 2021-12-31 10:53AM EDT | 32.00 | 3.35 | 2.41 | 2.67 | 0.00 | - | 2 | 981 | 269.63% |
| SFIX230120C00035000 | 2022-01-04 10:31AM EDT | 35.00 | 2.63 | 2.07 | 2.42 | 0.00 | - | 1 | 132 | 258.89% |
| SFIX230120C00037000 | 2022-01-03 3:07PM EDT | 37.00 | 2.47 | 1.84 | 2.17 | 0.00 | - | 1 | 236 | 249.32% |
| SFIX230120C00040000 | 2022-01-05 3:55PM EDT | 40.00 | 1.83 | 1.62 | 1.96 | -0.48 | -20.78% | 4 | 416 | 242.19% |
| SFIX230120C00042000 | 2022-01-05 3:55PM EDT | 42.00 | 1.68 | 1.44 | 1.90 | -0.31 | -15.58% | 1 | 121 | 238.48% |
| SFIX230120C00045000 | 2022-01-04 3:47PM EDT | 45.00 | 1.65 | 1.31 | 1.61 | 0.00 | - | 7 | 1,310 | 230.86% |
| SFIX230120C00050000 | 2022-01-04 3:47PM EDT | 50.00 | 1.36 | 1.08 | 1.53 | 0.00 | - | 6 | 542 | 228.03% |
| SFIX230120C00055000 | 2021-12-29 11:08AM EDT | 55.00 | 1.27 | 0.77 | 1.20 | 0.00 | - | 1 | 311 | 214.26% |
| SFIX230120C00060000 | 2022-01-05 11:10AM EDT | 60.00 | 0.95 | 0.80 | 0.95 | -0.10 | -9.52% | 73 | 890 | 211.82% |
| SFIX230120C00065000 | 2021-12-30 4:28PM EDT | 65.00 | 1.05 | 0.46 | 0.00 | 0.00 | - | 2 | 66 | 162.50% |
| SFIX230120C00070000 | 2022-01-03 12:00PM EDT | 70.00 | 0.89 | 0.00 | 0.96 | 0.00 | - | 30 | 11,495 | 190.82% |
| SFIX230120C00075000 | 2021-12-28 3:22PM EDT | 75.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 50.00% |
| SFIX230120C00080000 | 2021-12-29 2:10PM EDT | 80.00 | 0.39 | 0.27 | 0.90 | 0.00 | - | 2 | 843 | 205.76% |
| SFIX230120C00085000 | 2021-12-16 2:35PM EDT | 85.00 | 0.68 | 0.00 | 0.87 | 0.00 | - | 1 | 201 | 196.09% |
| SFIX230120C00090000 | 2021-12-30 4:28PM EDT | 90.00 | 0.56 | 0.21 | 0.83 | 0.00 | - | 2 | 99 | 206.15% |
| SFIX230120C00095000 | 2022-01-05 12:32PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | -0.05 | -10.00% | 1 | 862 | 50.00% |
| SFIX230120C00100000 | 2021-12-31 3:36PM EDT | 100.00 | 0.43 | 0.17 | 0.74 | 0.00 | - | 10 | 442 | 205.47% |
| SFIX230120C00105000 | 2021-12-29 10:45AM EDT | 105.00 | 0.45 | 0.35 | 0.70 | 0.00 | - | 1 | 39 | 213.67% |
| SFIX230120C00110000 | 2021-11-29 2:52PM EDT | 110.00 | 1.52 | 0.30 | 0.56 | 0.00 | - | 4 | 28 | 207.62% |
| SFIX230120C00115000 | 2021-12-08 10:33AM EDT | 115.00 | 0.34 | 0.14 | 0.66 | 0.00 | - | 1 | 12 | 206.64% |
| SFIX230120C00120000 | 2021-12-31 11:55AM EDT | 120.00 | 0.35 | 0.13 | 0.66 | 0.00 | - | 1 | 3 | 208.20% |
| SFIX230120C00125000 | 2021-12-03 10:59AM EDT | 125.00 | 1.42 | 0.13 | 0.75 | 0.00 | - | 1 | 233 | 214.26% |
| SFIX230120C00130000 | 2021-11-10 7:58AM EDT | 130.00 | 1.51 | 0.16 | 0.62 | 0.00 | - | 3 | 5 | 211.13% |
| SFIX230120C00135000 | 2021-12-15 11:31AM EDT | 135.00 | 0.44 | 0.10 | 0.66 | 0.00 | - | 5 | 28 | 211.91% |
| SFIX230120C00140000 | 2021-11-10 7:58AM EDT | 140.00 | 0.80 | 0.14 | 0.57 | 0.00 | - | 1 | 116 | 210.94% |
| SFIX230120C00145000 | 2021-12-01 4:04PM EDT | 145.00 | 1.00 | 0.09 | 0.75 | 0.00 | - | 865 | 797 | 218.75% |
| SFIX230120C00150000 | 2021-12-31 3:35PM EDT | 150.00 | 0.09 | 0.07 | 0.35 | 0.00 | - | 4 | 1,144 | 196.48% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFIX230120P00002500 | 2022-01-04 3:16PM EDT | 2.50 | 0.08 | 0.03 | 0.66 | 0.00 | - | 8 | 9 | 129.30% |
| SFIX230120P00005000 | 2022-01-04 3:16PM EDT | 5.00 | 0.37 | 0.16 | 0.76 | 0.00 | - | 5 | 61 | 55.86% |
| SFIX230120P00007500 | 2022-01-04 4:49PM EDT | 7.50 | 0.85 | 0.88 | 1.05 | 0.00 | - | 13 | 12 | 0.00% |
| SFIX230120P00010000 | 2021-12-31 4:42PM EDT | 10.00 | 1.53 | 1.60 | 1.75 | 0.00 | - | 30 | 47 | 0.00% |
| SFIX230120P00012500 | 2021-12-30 2:47PM EDT | 12.50 | 2.27 | 2.56 | 2.80 | 0.00 | - | 2 | 27 | 0.00% |
| SFIX230120P00015000 | 2022-01-05 1:34PM EDT | 15.00 | 3.69 | 3.75 | 4.05 | +0.25 | +7.27% | 2 | 803 | 0.00% |
| SFIX230120P00018000 | 2022-01-05 1:19PM EDT | 18.00 | 5.30 | 5.50 | 5.80 | 0.00 | - | 1 | 139 | 0.00% |
| SFIX230120P00020000 | 2022-01-03 4:28PM EDT | 20.00 | 6.25 | 6.80 | 7.15 | 0.00 | - | 25 | 476 | 0.00% |
| SFIX230120P00023000 | 2021-12-28 10:30AM EDT | 23.00 | 8.15 | 9.00 | 9.25 | 0.00 | - | 8 | 134 | 0.00% |
| SFIX230120P00025000 | 2021-12-27 11:49AM EDT | 25.00 | 9.55 | 10.55 | 10.85 | 0.00 | - | 6 | 113 | 0.00% |
| SFIX230120P00027000 | 2021-12-28 2:42PM EDT | 27.00 | 11.20 | 12.15 | 12.45 | 0.00 | - | 1 | 136 | 0.00% |
| SFIX230120P00030000 | 2021-12-20 1:15PM EDT | 30.00 | 15.04 | 14.65 | 15.00 | 0.00 | - | 5 | 560 | 0.00% |
| SFIX230120P00032000 | 2021-12-30 1:24PM EDT | 32.00 | 15.05 | 16.35 | 16.75 | 0.00 | - | 2 | 48 | 0.00% |
| SFIX230120P00035000 | 2022-01-05 1:55PM EDT | 35.00 | 18.84 | 19.05 | 19.35 | +0.69 | +3.80% | 1 | 71 | 0.00% |
| SFIX230120P00037000 | 2021-12-20 2:42PM EDT | 37.00 | 21.33 | 20.85 | 21.35 | 0.00 | - | 3 | 21 | 0.00% |
| SFIX230120P00040000 | 2021-12-28 3:41PM EDT | 40.00 | 23.25 | 23.60 | 23.90 | +1.28 | +5.83% | 1 | 159 | 0.00% |
| SFIX230120P00042000 | 2022-01-03 1:48PM EDT | 42.00 | 24.05 | 25.45 | 25.90 | 0.00 | - | 24 | 40 | 0.00% |
| SFIX230120P00045000 | 2021-12-30 2:21PM EDT | 45.00 | 26.40 | 28.25 | 28.60 | 0.00 | - | 22 | 96 | 0.00% |
| SFIX230120P00050000 | 2022-01-03 1:48PM EDT | 50.00 | 31.50 | 33.00 | 33.55 | 0.00 | - | 1 | 111 | 0.00% |
| SFIX230120P00055000 | 2021-12-27 11:21AM EDT | 55.00 | 36.15 | 36.10 | 38.25 | 0.00 | - | 10 | 207 | 0.00% |
| SFIX230120P00060000 | 2021-12-09 11:49AM EDT | 60.00 | 40.60 | 42.50 | 43.05 | 0.00 | - | 97 | 208 | 0.00% |
| SFIX230120P00065000 | 2021-12-31 2:13PM EDT | 65.00 | 46.62 | 47.35 | 47.95 | 0.00 | - | 7 | 65 | 0.00% |
| SFIX230120P00070000 | 2021-12-30 3:57PM EDT | 70.00 | 50.40 | 50.70 | 53.15 | 0.00 | - | 6 | 21 | 0.00% |
| SFIX230120P00075000 | 2021-12-17 4:26PM EDT | 75.00 | 56.73 | 57.30 | 58.05 | 0.00 | - | 2 | 62 | 0.00% |
| SFIX230120P00080000 | 2021-12-15 12:53PM EDT | 80.00 | 62.60 | 60.60 | 63.00 | 0.00 | - | 4 | 58 | 0.00% |
| SFIX230120P00085000 | 2021-12-08 1:44PM EDT | 85.00 | 66.25 | 65.55 | 67.90 | 0.00 | - | 7 | 32 | 0.00% |
| SFIX230120P00090000 | 2021-12-13 12:45PM EDT | 90.00 | 72.00 | 70.50 | 72.85 | 0.00 | - | 3 | 5 | 0.00% |
| SFIX230120P00095000 | 2021-12-16 1:24PM EDT | 95.00 | 77.20 | 75.45 | 78.15 | 0.00 | - | 1 | 55 | 0.00% |
| SFIX230120P00100000 | 2021-12-15 1:19PM EDT | 100.00 | 82.65 | 80.45 | 82.90 | 0.00 | - | 6 | 27 | 0.00% |
| SFIX230120P00105000 | 2021-12-15 11:53AM EDT | 105.00 | 87.50 | 85.40 | 87.90 | 0.00 | - | 9 | 15 | 0.00% |
| SFIX230120P00110000 | 2021-12-17 1:25PM EDT | 110.00 | 91.45 | 90.35 | 92.80 | 0.00 | - | 14 | 60 | 0.00% |
| SFIX230120P00115000 | 2021-12-15 11:52AM EDT | 115.00 | 97.39 | 95.10 | 97.80 | 0.00 | - | - | 3 | 0.00% |
| SFIX230120P00120000 | 2021-12-01 4:23PM EDT | 120.00 | 98.25 | 99.05 | 103.50 | 0.00 | - | - | 4 | 0.00% |
| SFIX230120P00125000 | 2021-11-10 7:58AM EDT | 125.00 | 84.80 | 105.20 | 105.80 | 0.00 | - | - | 7 | 0.00% |
| SFIX230120P00130000 | 2021-12-15 10:32AM EDT | 130.00 | 112.05 | 110.25 | 112.75 | 0.00 | - | 10 | 12 | 0.00% |
| SFIX230120P00135000 | 2021-12-17 2:16PM EDT | 135.00 | 116.45 | 115.20 | 117.80 | 0.00 | - | 11 | 19 | 0.00% |
| SFIX230120P00140000 | 2021-12-01 4:04PM EDT | 140.00 | 117.65 | 119.05 | 123.50 | 0.00 | - | 4 | 0 | 0.00% |
| SFIX230120P00145000 | 2021-12-01 4:18PM EDT | 145.00 | 122.80 | 124.05 | 127.00 | 0.00 | - | - | 10 | 0.00% |
| SFIX230120P00150000 | 2021-12-08 4:02PM EDT | 150.00 | 130.67 | 130.20 | 132.75 | 0.00 | - | 6 | 41 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
