SFIX - Stitch Fix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFIX191213C00016000 | 2019-12-11 3:24PM EST | 16.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SFIX191213C00016500 | 2019-12-05 3:45PM EST | 16.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213C00017500 | 2019-12-10 9:31AM EST | 17.50 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213C00018000 | 2019-12-10 9:31AM EST | 18.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213C00018500 | 2019-12-04 10:32AM EST | 18.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SFIX191213C00019000 | 2019-12-06 3:47PM EST | 19.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213C00019500 | 2019-12-09 9:52AM EST | 19.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFIX191213C00020000 | 2019-12-11 10:24AM EST | 20.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SFIX191213C00020500 | 2019-12-10 11:59AM EST | 20.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFIX191213C00021000 | 2019-12-11 9:39AM EST | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213C00021500 | 2019-12-11 11:01AM EST | 21.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213C00022000 | 2019-12-12 3:59PM EST | 22.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SFIX191213C00022500 | 2019-12-12 10:23AM EST | 22.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFIX191213C00023000 | 2019-12-12 2:31PM EST | 23.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SFIX191213C00023500 | 2019-12-12 12:42PM EST | 23.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SFIX191213C00024000 | 2019-12-12 3:51PM EST | 24.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SFIX191213C00024500 | 2019-12-12 11:41AM EST | 24.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SFIX191213C00025000 | 2019-12-12 3:58PM EST | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SFIX191213C00025500 | 2019-12-12 11:33AM EST | 25.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SFIX191213C00026000 | 2019-12-12 2:43PM EST | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| SFIX191213C00026500 | 2019-12-12 3:47PM EST | 26.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SFIX191213C00027000 | 2019-12-12 3:39PM EST | 27.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| SFIX191213C00027500 | 2019-12-12 3:41PM EST | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SFIX191213C00028000 | 2019-12-12 3:59PM EST | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 25.00% |
| SFIX191213C00028500 | 2019-12-12 3:09PM EST | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| SFIX191213C00029000 | 2019-12-12 3:20PM EST | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 25.00% |
| SFIX191213C00029500 | 2019-12-12 3:14PM EST | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| SFIX191213C00030000 | 2019-12-12 2:28PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SFIX191213C00030500 | 2019-12-11 10:03AM EST | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFIX191213C00031000 | 2019-12-12 10:25AM EST | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SFIX191213C00032000 | 2019-12-12 10:41AM EST | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SFIX191213C00033000 | 2019-12-12 12:09PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SFIX191213P00014000 | 2019-12-09 2:46PM EST | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SFIX191213P00015000 | 2019-12-09 3:12PM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFIX191213P00016000 | 2019-12-11 1:11PM EST | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFIX191213P00016500 | 2019-12-10 1:47PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SFIX191213P00017000 | 2019-12-10 10:29AM EST | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SFIX191213P00017500 | 2019-12-11 9:54AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SFIX191213P00018000 | 2019-12-12 11:20AM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| SFIX191213P00018500 | 2019-12-12 11:45AM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFIX191213P00019000 | 2019-12-12 12:32PM EST | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SFIX191213P00019500 | 2019-12-12 10:25AM EST | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SFIX191213P00020000 | 2019-12-11 3:34PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SFIX191213P00020500 | 2019-12-11 3:42PM EST | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| SFIX191213P00021000 | 2019-12-12 3:01PM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SFIX191213P00021500 | 2019-12-12 11:45AM EST | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SFIX191213P00022000 | 2019-12-12 12:08PM EST | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SFIX191213P00022500 | 2019-12-11 2:37PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SFIX191213P00023000 | 2019-12-12 3:59PM EST | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SFIX191213P00023500 | 2019-12-11 9:50AM EST | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SFIX191213P00024000 | 2019-12-11 11:45AM EST | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SFIX191213P00024500 | 2019-12-12 2:55PM EST | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SFIX191213P00025000 | 2019-12-12 11:32AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SFIX191213P00025500 | 2019-12-12 3:18PM EST | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SFIX191213P00026500 | 2019-12-12 3:45PM EST | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SFIX191213P00027500 | 2019-12-12 12:03PM EST | 27.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SFIX191213P00028000 | 2019-12-12 2:41PM EST | 28.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SFIX191213P00028500 | 2019-12-12 2:40PM EST | 28.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SFIX191213P00029500 | 2019-12-10 11:12AM EST | 29.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFIX191213P00030000 | 2019-12-12 2:27PM EST | 30.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SFIX191213P00030500 | 2019-12-09 9:34AM EST | 30.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 0.00% |
| SFIX191213P00031000 | 2019-12-12 2:40PM EST | 31.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFIX191213P00032000 | 2019-12-12 2:33PM EST | 32.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SFIX191213P00033000 | 2019-12-09 12:01PM EST | 33.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |