U.S. Markets open in 6 hrs 2 mins

Scientific Games Corporation (SGMS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.14+0.29 (+0.37%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SGMS220121C000030002020-08-12 1:56PM EDT3.0017.9014.2017.500.00-1300.00%
SGMS220121C000050002020-09-15 1:35PM EDT5.0026.0030.0032.500.00-1160.00%
SGMS220121C000080002020-09-14 1:03PM EDT8.0020.0026.5029.800.00-10150.00%
SGMS220121C000100002020-10-02 10:46AM EDT10.0026.4023.2027.100.00-1610.00%
SGMS220121C000130002020-08-27 1:21PM EDT13.0011.5023.0026.100.00-110.00%
SGMS220121C000150002020-11-05 4:58PM EDT15.0022.660.000.000.00-100.00%
SGMS220121C000180002020-09-21 11:55AM EDT18.0019.7017.7020.900.00-31250.00%
SGMS220121C000200002020-11-04 2:29PM EDT20.0019.700.000.000.00-200.00%
SGMS220121C000220002020-07-20 11:15AM EDT22.004.805.509.500.00-160.00%
SGMS220121C000250002020-09-15 9:41AM EDT25.0012.0016.2017.600.00-1690.00%
SGMS220121C000270002020-09-22 11:17AM EDT27.0013.900.000.000.00-200.00%
SGMS220121C000300002020-11-02 12:12PM EDT30.0011.700.000.000.00-200.00%
SGMS220121C000320002020-10-28 1:10PM EDT32.009.790.000.000.00-1700.00%
SGMS220121C000350002020-10-30 1:05PM EDT35.0010.600.000.000.00-100.00%
SGMS220121C000400002020-11-02 4:01PM EDT40.0013.000.000.000.00-500.00%
SGMS220121C000450002020-11-04 12:05PM EDT45.007.000.000.000.00-100.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SGMS220121P000030002020-10-21 12:48PM EDT3.000.100.000.000.00-38050.00%
SGMS220121P000050002020-10-21 12:50PM EDT5.000.250.000.000.00-17050.00%
SGMS220121P000080002020-09-15 3:39PM EDT8.001.170.001.550.00-11192.09%
SGMS220121P000100002020-09-15 3:39PM EDT10.001.690.602.050.00-138195.90%
SGMS220121P000130002020-08-28 2:21PM EDT13.003.501.752.150.00-361188.48%
SGMS220121P000150002020-08-28 9:56AM EDT15.004.622.302.750.00-2062187.11%
SGMS220121P000180002020-10-06 3:57PM EDT18.003.600.000.000.00-15950.00%
SGMS220121P000200002020-10-21 10:58AM EDT20.004.100.000.000.00-400050.00%
SGMS220121P000220002020-09-25 2:39PM EDT22.005.104.305.200.00-35180.27%
SGMS220121P000250002020-10-08 9:54AM EDT25.006.405.005.900.00-8167172.56%
SGMS220121P000270002020-10-19 10:35AM EDT27.007.100.000.000.00-6025.00%
SGMS220121P000300002020-10-07 1:50PM EDT30.009.107.508.300.00-19175.02%
SGMS220121P000320002020-09-16 10:48AM EDT32.0011.109.3010.100.00-25183.47%
SGMS220121P000450002020-09-21 11:20AM EDT45.0019.5016.2020.200.00-97191.38%