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
SFLY190621C000225002019-04-24 3:26PM EDT22.5018.2024.0028.700.00--1276.27%
SFLY190621C000300002019-04-26 9:58AM EDT30.0012.7016.4019.000.00-1028280.47%
SFLY190621C000350002019-05-16 1:11PM EDT35.0010.9011.6016.100.00-13146.78%
SFLY190621C000375002019-05-16 1:53PM EDT37.508.408.7011.600.00-214056.64%
SFLY190621C000400002019-05-21 3:12PM EDT40.009.508.2010.30+2.10+28.38%157553.13%
SFLY190621C000425002019-05-21 3:03PM EDT42.507.506.307.50+0.90+13.64%177962.99%
SFLY190621C000450002019-05-21 3:58PM EDT45.004.904.605.10+1.10+28.95%2654,07349.17%
SFLY190621C000475002019-05-21 3:07PM EDT47.503.703.303.70+0.95+34.55%1956,18252.20%
SFLY190621C000500002019-05-21 3:41PM EDT50.002.102.102.45+0.25+13.51%431,35151.32%
SFLY190621C000525002019-05-21 2:56PM EDT52.501.471.201.60+0.77+110.00%110251.90%
SFLY190621C000550002019-05-21 3:35PM EDT55.000.750.500.80+0.10+15.38%3682,31347.56%
SFLY190621C000575002019-05-21 3:07PM EDT57.500.450.350.60+0.05+12.50%621852.25%
SFLY190621C000600002019-05-21 3:56PM EDT60.000.500.000.80+0.35+233.33%2111054.30%
SFLY190621C000625002019-05-20 12:41PM EDT62.500.100.004.700.00-47111.96%
SFLY190621C000650002019-05-21 3:00PM EDT65.000.100.000.75+0.05+100.00%16767.77%
SFLY190621C000675002019-04-29 9:30AM EDT67.500.100.000.100.00-21351.56%
SFLY190621C000700002019-04-26 9:42AM EDT70.000.050.000.050.00-82051.56%
SFLY190621C000750002019-04-26 9:42AM EDT75.000.050.000.750.00-41191.60%
SFLY190621C000800002019-02-13 1:26PM EDT80.000.650.002.350.00-07133.25%
SFLY190621C000850002019-05-17 12:05PM EDT85.000.050.000.150.00-41685.55%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SFLY190621P000225002019-04-25 3:55PM EDT22.500.050.000.100.00-1626119.14%
SFLY190621P000250002019-04-25 2:31PM EDT25.000.050.000.750.00-638147.46%
SFLY190621P000275002019-04-26 9:32AM EDT27.500.100.000.050.00-41482.81%
SFLY190621P000300002019-04-24 10:45AM EDT30.000.600.000.050.00-44771.09%
SFLY190621P000325002019-05-17 11:48AM EDT32.500.100.000.100.00-1016866.80%
SFLY190621P000350002019-05-17 12:21PM EDT35.000.050.000.200.00-513862.89%
SFLY190621P000375002019-05-21 3:59PM EDT37.500.140.100.30-0.26-65.00%4939359.47%
SFLY190621P000400002019-05-21 1:35PM EDT40.000.350.150.50-0.30-46.15%1,1314,39453.81%
SFLY190621P000425002019-05-20 9:31AM EDT42.501.000.300.850.00-525157.47%
SFLY190621P000450002019-05-21 3:59PM EDT45.001.191.101.15-0.91-43.33%591,05448.98%
SFLY190621P000475002019-05-21 2:59PM EDT47.501.951.802.15-1.25-39.06%3013750.20%
SFLY190621P000500002019-05-21 3:02PM EDT50.003.103.003.50-8.40-73.04%9710951.17%
SFLY190621P000525002019-02-21 1:01PM EDT52.508.4011.9012.500.00-1323177.08%
SFLY190621P000550002019-05-09 1:50PM EDT55.0010.005.809.800.00-282467.60%
SFLY190621P000575002019-04-26 9:34AM EDT57.5014.308.1012.000.00-2273.73%