SFLY - Shutterfly, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY200117C000200002019-06-10 12:11AM EDT20.0026.880.000.000.00-110.00%
SFLY200117C000300002019-06-10 10:36AM EDT30.0021.0019.5023.000.00-1056.35%
SFLY200117C000400002019-06-11 9:47AM EDT40.0010.509.5013.400.00-2653.96%
SFLY200117C000425002019-06-11 9:30AM EDT42.508.400.000.000.00-1000.00%
SFLY200117C000450002019-07-05 9:30AM EDT45.006.104.608.400.00-4038.11%
SFLY200117C000475002019-06-10 3:34PM EDT47.507.302.156.000.00-5630.93%
SFLY200117C000500002019-06-19 2:02PM EDT50.002.500.954.000.00-248626.04%
SFLY200117C000525002019-07-12 12:03PM EDT52.500.200.001.200.00-134913.84%
SFLY200117C000550002019-06-10 3:59PM EDT55.000.400.004.800.00-203145.46%
SFLY200117C000575002019-06-07 11:01AM EDT57.501.100.300.150.00-12120712.31%
SFLY200117C000600002019-07-11 10:05AM EDT60.000.100.000.150.00-3003,72515.31%
SFLY200117C000625002019-06-07 11:16AM EDT62.500.700.050.100.00-146216.70%
SFLY200117C000650002019-06-10 12:11AM EDT65.004.800.004.800.00-0164.60%
SFLY200117C000675002019-06-07 11:16AM EDT67.500.250.004.800.00-12368.46%
SFLY200117C000700002019-06-11 9:30AM EDT70.000.050.002.000.00-253049.41%
SFLY200117C000725002019-06-10 12:11AM EDT72.501.600.004.800.00-42856.09%
SFLY200117C000750002019-06-10 12:11AM EDT75.000.700.002.900.00-191263.40%
SFLY200117C000775002019-06-07 11:16AM EDT77.500.650.004.800.00-1161.77%
SFLY200117C000800002019-07-01 3:19PM EDT80.000.050.000.050.00-19328.32%
SFLY200117C000825002019-06-10 12:11AM EDT82.500.950.004.800.00-016866.89%
SFLY200117C000850002019-06-10 12:11AM EDT85.000.050.004.800.00-028269.29%
SFLY200117C000875002019-06-10 12:11AM EDT87.503.700.004.100.00-05568.07%
SFLY200117C000900002019-06-10 12:11AM EDT90.0017.200.004.800.00-02573.74%
SFLY200117C000925002019-06-10 12:11AM EDT92.505.460.004.800.00-07075.83%
SFLY200117C000950002019-06-10 12:11AM EDT95.004.900.002.900.00-06267.38%
SFLY200117C000975002019-06-10 12:11AM EDT97.504.400.004.800.00-04279.79%
SFLY200117C001000002019-06-10 12:11AM EDT100.004.300.004.800.00-01281.67%
SFLY200117C001050002019-06-10 12:11AM EDT105.0011.700.004.800.00-0185.21%
SFLY200117C001100002019-06-10 12:11AM EDT110.000.500.004.800.00-01188.53%
SFLY200117C001150002019-06-10 12:11AM EDT115.009.900.004.800.00-0291.65%
SFLY200117C001200002019-06-10 12:11AM EDT120.003.000.004.800.00-018594.60%
SFLY200117C001250002019-06-10 12:11AM EDT125.006.000.004.800.00-015197.39%
SFLY200117C001300002019-06-10 12:11AM EDT130.004.900.004.800.00-0200100.02%
SFLY200117C001350002019-06-10 12:11AM EDT135.001.090.004.800.00-08102.54%
SFLY200117C001400002019-06-10 12:11AM EDT140.001.000.004.800.00-01104.93%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY200117P000200002019-06-10 12:11AM EDT20.000.500.004.800.00-2094131.98%
SFLY200117P000225002019-05-22 10:06AM EDT22.500.200.000.450.00-35463.67%
SFLY200117P000250002019-06-07 11:16AM EDT25.001.000.000.050.00-10844.14%
SFLY200117P000275002019-06-10 12:11AM EDT27.501.400.904.800.00-17100.66%
SFLY200117P000300002019-06-14 11:43AM EDT30.000.100.300.100.00-1337.50%
SFLY200117P000325002019-06-07 11:16AM EDT32.502.050.004.800.00-93474.44%
SFLY200117P000350002019-06-11 9:30AM EDT35.000.050.050.000.00-5012.50%
SFLY200117P000375002019-06-10 12:11AM EDT37.500.800.054.800.00-0557.67%
SFLY200117P000400002019-06-11 10:18AM EDT40.000.350.050.500.00-102127.47%
SFLY200117P000425002019-06-13 11:55AM EDT42.500.500.050.400.00-106120.61%
SFLY200117P000450002019-05-28 3:18PM EDT45.003.100.051.050.00-14222.50%
SFLY200117P000475002019-06-11 11:18AM EDT47.500.270.050.500.00-12035811.29%
SFLY200117P000500002019-06-20 12:11PM EDT50.001.670.054.600.00-1027834.08%
SFLY200117P000525002019-06-10 12:11AM EDT52.5010.400.704.900.00-03526.23%
SFLY200117P000550002019-06-10 12:11AM EDT55.005.503.207.000.00-010929.47%
SFLY200117P000575002019-06-10 12:11AM EDT57.5021.206.009.400.00-0233.91%
SFLY200117P000600002019-06-10 12:11AM EDT60.0021.308.2012.000.00-07639.30%
SFLY200117P000625002019-06-10 12:11AM EDT62.5011.2010.7014.400.00-01,05142.68%
SFLY200117P000650002019-06-10 12:11AM EDT65.004.8013.5017.000.00-0447.34%
SFLY200117P000700002019-06-07 11:01AM EDT70.0026.0018.1021.800.00-3052.49%
SFLY200117P000725002019-06-07 11:01AM EDT72.5031.3020.6024.400.00-1056.47%
SFLY200117P000750002019-06-07 11:01AM EDT75.0032.5023.1026.800.00-1058.50%
SFLY200117P000775002019-06-07 11:01AM EDT77.5037.1025.6029.400.00-1062.18%
SFLY200117P000800002019-07-01 3:20PM EDT80.0029.3028.2031.800.00-0163.87%
SFLY200117P000825002019-06-10 12:11AM EDT82.5014.5030.7034.400.00-0067.31%
SFLY200117P000850002019-06-10 12:11AM EDT85.0014.8233.2037.000.00-0070.65%
SFLY200117P000900002019-06-10 12:11AM EDT90.0027.3038.2042.000.00-0052.10%
SFLY200117P001000002019-06-10 12:11AM EDT100.0036.6048.2052.000.00-0058.84%