SINA - SINA Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SINA180216C000700002018-01-05 11:50PM EST70.0038.8040.4045.000.00-110.00%
SINA180216C000800002018-01-12 11:57AM EST80.0033.0731.3035.55+0.07+0.21%140.00%
SINA180216C000850002018-01-05 1:05PM EST85.0026.7025.5029.95+1.43+5.66%120.00%
SINA180216C000900002018-01-17 12:19PM EST90.0028.0028.3532.600.00-7565.58%
SINA180216C000925002018-01-19 3:27PM EST92.5027.9325.9030.15+6.84+32.43%113261.91%
SINA180216C000950002018-01-17 10:56AM EST95.0024.1023.4027.650.00-13056.74%
SINA180216C000975002018-01-19 3:37PM EST97.5023.1522.3023.80+2.55+12.38%156752.30%
SINA180216C001000002018-01-18 2:12PM EST100.0020.5020.2020.850.00-111653.42%
SINA180216C001050002018-01-19 2:52PM EST105.0016.0115.5516.00+0.89+5.89%28944.82%
SINA180216C001100002018-01-19 12:47PM EST110.0011.7011.3011.70+0.42+3.72%315041.64%
SINA180216C001150002018-01-19 3:31PM EST115.008.007.607.95+0.55+7.38%5039939.38%
SINA180216C001200002018-01-19 1:28PM EST120.005.004.705.05+0.20+4.17%13221938.56%
SINA180216C001250002018-01-19 3:51PM EST125.002.842.773.10-0.03-1.05%22569439.14%
SINA180216C001300002018-01-19 3:57PM EST130.001.601.551.65-0.24-13.04%466138.14%
SINA180216C001350002018-01-19 3:11PM EST135.000.880.851.01-0.16-15.38%1413340.23%
SINA180216C001400002018-01-19 11:45AM EST140.000.620.480.54-0.02-3.12%12640.72%
SINA180216C001450002017-11-27 5:28PM EST145.000.720.380.860.00-2053.22%
SINA180216C001500002018-01-19 3:49PM EST150.000.240.180.260.00-1807046.29%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SINA180216P000700002018-01-19 11:45PM EST70.000.090.000.08+0.02+22.22%96379.69%
SINA180216P000800002018-01-04 10:08AM EST80.000.210.000.430.00-1377.64%
SINA180216P000850002018-01-16 11:41AM EST85.000.130.020.430.00-1912168.07%
SINA180216P000875002018-01-05 9:49AM EST87.500.550.170.29-0.01-1.79%106363.38%
SINA180216P000900002018-01-12 3:00PM EST90.000.250.000.41-0.17-40.48%15757.32%
SINA180216P000925002018-01-17 11:10AM EST92.500.190.060.400.00-33153.81%
SINA180216P000950002018-01-17 1:04PM EST95.000.220.000.300.00-39051.76%
SINA180216P000975002018-01-19 3:49PM EST97.500.220.160.32-0.04-15.38%14147.66%
SINA180216P001000002018-01-18 1:58PM EST100.000.330.220.290.00-1381,22641.99%
SINA180216P001050002018-01-19 12:47PM EST105.000.560.510.64-0.13-18.84%1218739.99%
SINA180216P001100002018-01-19 3:58PM EST110.001.281.151.28-0.26-16.88%10622037.62%
SINA180216P001150002018-01-19 11:27AM EST115.002.242.382.53-0.56-20.00%1612536.30%
SINA180216P001200002018-01-19 3:56PM EST120.004.504.454.70-1.20-21.05%211136.33%
SINA180216P001250002018-01-19 11:45PM EST125.007.557.407.850.00-14337.61%