SFLY - Shutterfly, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY190621C000225002019-06-07 11:01AM EDT22.5018.2027.4030.600.00--1452.93%
SFLY190621C000300002019-05-24 12:05PM EDT30.0018.0019.8023.500.00-5312329.49%
SFLY190621C000350002019-06-10 1:49PM EDT35.0017.5014.8018.500.00-23252.54%
SFLY190621C000375002019-06-10 11:58AM EDT37.5015.1012.2016.000.00-2136213.87%
SFLY190621C000400002019-06-12 3:07PM EDT40.0010.509.7013.500.00-1565180.47%
SFLY190621C000425002019-06-13 9:36AM EDT42.508.307.208.500.00-3799110.16%
SFLY190621C000450002019-06-14 3:50PM EDT45.005.574.805.70-0.03-0.54%12,58760.55%
SFLY190621C000475002019-06-14 3:45PM EDT47.503.103.003.20+0.10+3.33%49,74237.99%
SFLY190621C000500002019-06-14 3:35PM EDT50.000.650.500.80-0.03-4.41%112,86917.09%
SFLY190621C000525002019-06-14 2:20PM EDT52.500.050.050.10-0.05-50.00%3610,73923.44%
SFLY190621C000550002019-06-14 3:21PM EDT55.000.050.050.050.00-14,72536.13%
SFLY190621C000575002019-06-11 12:20PM EDT57.500.010.000.050.00-750550.78%
SFLY190621C000600002019-06-10 11:48AM EDT60.000.350.000.050.00-161,59857.81%
SFLY190621C000625002019-06-11 9:30AM EDT62.500.050.000.250.00-41389.65%
SFLY190621C000650002019-06-10 2:23PM EDT65.000.050.000.050.00-4211179.69%
SFLY190621C000675002019-06-07 11:01AM EDT67.500.100.003.100.00-213216.50%
SFLY190621C000700002019-06-07 11:01AM EDT70.000.050.003.100.00-820232.52%
SFLY190621C000750002019-06-07 11:01AM EDT75.000.050.003.100.00-411261.72%
SFLY190621C000800002019-06-10 12:11AM EDT80.000.650.003.100.00-07287.89%
SFLY190621C000850002019-05-17 12:05PM EDT85.000.050.000.450.00-416201.95%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY190621P000225002019-06-07 11:01AM EDT22.500.050.000.050.00-1626237.50%
SFLY190621P000250002019-06-07 11:01AM EDT25.000.050.000.050.00-638209.38%
SFLY190621P000275002019-06-07 11:16AM EDT27.500.100.000.050.00-414182.81%
SFLY190621P000300002019-06-05 3:30PM EDT30.000.020.000.050.00-447159.38%
SFLY190621P000325002019-06-05 3:30PM EDT32.500.070.000.050.00-4164135.94%
SFLY190621P000350002019-06-10 12:29PM EDT35.000.050.000.050.00-9144115.63%
SFLY190621P000375002019-06-11 3:36PM EDT37.500.050.000.050.00-2043996.09%
SFLY190621P000400002019-06-10 3:56PM EDT40.000.150.000.050.00-212,86077.34%
SFLY190621P000425002019-06-12 9:39AM EDT42.500.010.000.050.00-4464459.77%
SFLY190621P000450002019-06-11 9:56AM EDT45.000.050.000.050.00-31,51047.66%
SFLY190621P000475002019-06-12 9:52AM EDT47.500.010.000.050.00-202,09728.91%
SFLY190621P000500002019-06-12 9:51AM EDT50.000.050.000.10-0.05-50.00%193910.74%
SFLY190621P000525002019-06-11 10:04AM EDT52.502.301.205.000.00-20022769.34%
SFLY190621P000550002019-06-14 10:40AM EDT55.004.753.707.50+1.25+35.71%355197.46%
SFLY190621P000575002019-06-07 11:01AM EDT57.5014.306.109.200.00-2299.61%