SFLY - Shutterfly, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY190920C000300002019-05-29 10:48AM EDT30.0018.3019.7023.000.00-11139.45%
SFLY190920C000375002019-06-11 1:10PM EDT37.5013.2012.3015.600.00-1394.43%
SFLY190920C000400002019-06-11 10:00AM EDT40.0010.409.8013.200.00-12781.05%
SFLY190920C000425002019-06-11 9:44AM EDT42.507.807.3010.800.00-32767.58%
SFLY190920C000450002019-08-19 3:42PM EDT45.005.800.008.400.00-31,00696.04%
SFLY190920C000475002019-08-19 3:36PM EDT47.503.500.000.000.00-13870.00%
SFLY190920C000500002019-08-09 3:05PM EDT50.000.850.000.000.00-11,0860.00%
SFLY190920C000525002019-08-09 3:55PM EDT52.500.050.000.000.00-57643.13%
SFLY190920C000550002019-08-06 1:55PM EDT55.000.150.000.000.00-19,1836.25%
SFLY190920C000575002019-08-07 12:03PM EDT57.500.050.003.100.00-41569.09%
SFLY190920C000600002019-07-03 12:06PM EDT60.000.050.000.050.00-13113331.84%
SFLY190920C000650002019-06-07 11:16AM EDT65.000.200.000.050.00-4644.14%
SFLY190920C000700002019-06-17 12:07AM EDT70.000.10-0.000.00--025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY190920P000200002019-06-10 12:11AM EDT20.000.150.004.800.00-2020347.46%
SFLY190920P000225002019-06-07 11:16AM EDT22.500.400.001.000.00--1197.46%
SFLY190920P000250002019-06-07 11:16AM EDT25.000.500.000.050.00--1107.03%
SFLY190920P000300002019-06-11 11:50AM EDT30.000.050.000.050.00-1,40150181.25%
SFLY190920P000325002019-05-30 9:33AM EDT32.500.281.155.000.00-44218.36%
SFLY190920P000350002019-05-31 1:25PM EDT35.000.500.000.050.00-10459.38%
SFLY190920P000375002019-06-07 11:16AM EDT37.503.800.000.100.00-121354.69%
SFLY190920P000400002019-08-07 10:48AM EDT40.000.010.000.000.00-157825.00%
SFLY190920P000425002019-06-06 10:13AM EDT42.502.050.000.150.00-105542.97%
SFLY190920P000450002019-08-07 3:58PM EDT45.000.200.000.000.00-101712.50%
SFLY190920P000475002019-08-20 2:50PM EDT47.500.050.000.000.00-55176.25%
SFLY190920P000500002019-08-23 2:08PM EDT50.000.150.050.00+0.10+200.00%199811.56%
SFLY190920P000525002019-06-24 2:15PM EDT52.502.050.954.900.00--371.36%
SFLY190920P000550002019-06-17 12:07AM EDT55.004.040.000.000.00---0.00%