SGMS - Scientific Games Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SGMS190920C000140002019-08-05 12:06AM EDT14.006.905.405.900.00--10.00%
SGMS190920C000150002019-09-10 3:32PM EDT15.006.408.3011.300.00-13426.17%
SGMS190920C000160002019-09-12 3:54PM EDT16.007.407.3010.400.00-214391.21%
SGMS190920C000170002019-09-13 2:29PM EDT17.006.886.708.00+2.68+63.81%1117264.06%
SGMS190920C000180002019-09-09 11:05AM EDT18.006.005.707.00+1.99+49.63%7210231.25%
SGMS190920C000190002019-09-12 10:00AM EDT19.003.704.706.300.00-17589222.66%
SGMS190920C000200002019-09-13 3:53PM EDT20.004.103.804.10+1.23+42.86%1321378.91%
SGMS190920C000210002019-09-12 2:43PM EDT21.002.282.753.900.00-1139133.59%
SGMS190920C000220002019-09-13 11:08AM EDT22.001.851.902.15+0.80+76.19%2414260.94%
SGMS190920C000230002019-09-13 1:59PM EDT23.001.401.151.30+0.54+62.79%3216360.16%
SGMS190920C000240002019-09-13 1:28PM EDT24.000.650.550.70+0.35+116.67%2115558.98%
SGMS190920C000250002019-09-13 3:50PM EDT25.000.250.200.30+0.17+212.50%8370856.84%
SGMS190920C000260002019-07-25 11:21AM EDT26.000.300.000.050.00--849.61%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SGMS190920P000140002019-08-29 9:31AM EDT14.000.210.000.050.00-1134212.50%
SGMS190920P000150002019-08-30 9:57AM EDT15.000.090.000.050.00-2106187.50%
SGMS190920P000160002019-09-10 10:05AM EDT16.000.030.000.000.00-61,63650.00%
SGMS190920P000170002019-09-10 12:06PM EDT17.000.040.000.000.00-439950.00%
SGMS190920P000180002019-09-10 10:18AM EDT18.000.100.000.200.00-21205157.03%
SGMS190920P000190002019-09-10 3:57PM EDT19.000.090.000.200.00-43482132.81%
SGMS190920P000200002019-09-11 2:55PM EDT20.000.090.000.150.00-10150101.56%
SGMS190920P000210002019-09-12 1:56PM EDT21.000.100.000.100.00-611672.27%
SGMS190920P000220002019-09-13 2:25PM EDT22.000.130.050.20-0.14-51.85%303366.02%
SGMS190920P000230002019-09-13 3:50PM EDT23.000.300.250.35-0.25-45.45%68660.55%
SGMS190920P000240002019-09-13 3:51PM EDT24.000.630.650.75-3.07-82.97%132459.38%