U.S. Markets close in 3 hrs 44 mins

Scripps Networks Interactive, Inc. (SNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.91+0.06 (+0.07%)
As of 12:16PM EDT. Market open.
People also watch
DISCKDISCATDCSNAWYN
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI171215C000600002017-07-27 3:59PM EDT60.0026.2024.9029.200.00-1051.22%
SNI171215C000650002017-08-01 12:09PM EDT65.0021.0020.7025.000.00-11850.46%
SNI171215C000700002017-08-03 11:41AM EDT70.0018.1015.7019.70+0.60+3.43%58854.85%
SNI171215C000750002017-08-10 2:23PM EDT75.0013.009.8014.000.00-410439.54%
SNI171215C000800002017-08-11 9:31AM EDT80.006.776.608.50-1.63-19.40%209226.26%
SNI171215C000850002017-08-11 9:31AM EDT85.002.121.103.70-1.18-35.76%204116.43%
SNI171215C000900002017-08-11 3:45PM EDT90.000.200.150.20-0.10-33.33%148736.81%
SNI171215C000950002017-07-27 10:09AM EDT95.000.500.003.100.00-408432.24%
SNI171215C001000002017-06-02 11:45PM EDT100.000.350.000.700.00-1122.39%
SNI171215C001050002017-06-02 11:45PM EDT105.000.200.000.200.00-1120.41%
SNI171215C001100002017-07-27 11:55AM EDT110.000.200.000.200.00-4524.07%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI171215P000400002017-06-02 11:45PM EDT40.000.200.000.250.00-1362.50%
SNI171215P000500002017-07-20 10:20AM EDT50.000.100.000.300.00-2352.93%
SNI171215P000550002017-07-31 11:27AM EDT55.000.050.000.05-0.40-88.89%52533.79%
SNI171215P000600002017-08-02 2:42PM EDT60.000.040.000.050.00-110627.83%
SNI171215P000650002017-08-01 1:00PM EDT65.000.100.000.600.00-1019135.45%
SNI171215P000700002017-08-04 11:40AM EDT70.000.150.000.35-0.05-25.00%268524.39%
SNI171215P000750002017-08-08 11:49AM EDT75.000.500.154.400.00-115947.85%
SNI171215P000800002017-08-15 1:50PM EDT80.000.620.501.000.00-51,29116.29%
SNI171215P000850002017-08-15 3:50PM EDT85.000.800.751.400.00-13079.28%
SNI171215P000900002017-08-01 10:12AM EDT90.001.750.704.800.00-15210.76%