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 EDT30.0018.3019.7023.000.00-1195.70%
SFLY190920C000375002019-06-11 1:10PM EDT37.5013.2012.3015.600.00-1364.70%
SFLY190920C000400002019-06-11 10:00AM EDT40.0010.409.8013.200.00-12755.47%
SFLY190920C000425002019-06-11 9:44AM EDT42.507.807.3010.800.00-32775.49%
SFLY190920C000450002019-06-24 11:08AM EDT45.007.005.008.200.00-101,00760.99%
SFLY190920C000475002019-06-25 3:07PM EDT47.503.002.455.100.00-138940.06%
SFLY190920C000500002019-07-18 12:30PM EDT50.001.051.051.35-0.18-14.63%11,08511.72%
SFLY190920C000525002019-07-18 12:02PM EDT52.500.120.100.30-0.11-47.83%103011.01%
SFLY190920C000550002019-07-15 2:21PM EDT55.000.050.000.150.00-4289,18315.04%
SFLY190920C000575002019-06-27 9:44AM EDT57.500.050.000.050.00-11516.60%
SFLY190920C000600002019-07-03 12:06PM EDT60.000.050.000.050.00-13113321.00%
SFLY190920C000650002019-06-07 11:16AM EDT65.000.200.000.050.00-4628.91%
SFLY190920C000700002019-06-17 12:07AM EDT70.000.10-0.000.00--012.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY190920P000200002019-06-10 12:11AM EDT20.000.150.004.800.00-2020225.29%
SFLY190920P000225002019-06-07 11:16AM EDT22.500.400.001.000.00--1128.03%
SFLY190920P000250002019-06-07 11:16AM EDT25.000.500.000.050.00--169.53%
SFLY190920P000300002019-06-11 11:50AM EDT30.000.050.000.050.00-1,40150152.73%
SFLY190920P000325002019-05-30 9:33AM EDT32.500.281.155.000.00-44141.41%
SFLY190920P000350002019-05-31 1:25PM EDT35.000.500.000.050.00-10442.38%
SFLY190920P000375002019-06-07 11:16AM EDT37.503.800.000.100.00-121339.65%
SFLY190920P000400002019-06-10 3:57PM EDT40.000.300.000.050.00-157828.71%
SFLY190920P000425002019-06-06 10:13AM EDT42.502.050.000.150.00-105527.64%
SFLY190920P000450002019-06-06 3:26PM EDT45.002.450.000.200.00-7721.83%
SFLY190920P000475002019-07-01 10:37AM EDT47.500.250.000.300.00-1049316.11%
SFLY190920P000500002019-07-18 11:48AM EDT50.000.400.050.40+0.10+33.33%1017128.08%
SFLY190920P000525002019-06-24 2:15PM EDT52.502.050.904.900.00--345.48%
SFLY190920P000550002019-06-17 12:07AM EDT55.004.040.000.000.00---0.00%