U.S. Markets open in 1 hr 41 mins

Scripps Networks Interactive, Inc. (SNI)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
85.70+0.03 (+0.04%)
At close: 4:00PM EDT
People also watch
DISCKDISCATDCSNAWYN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI170915C000550002017-06-02 11:45PM EDT55.0013.219.7012.700.00-420.00%
SNI170915C000600002017-08-01 12:25PM EDT60.0027.7025.7029.800.00-14134.91%
SNI170915C000650002017-07-19 9:30AM EDT65.0012.3013.0016.300.00-40810.00%
SNI170915C000700002017-07-27 9:38AM EDT70.0017.5015.7018.300.00-194577.30%
SNI170915C000750002017-07-31 12:08PM EDT75.0012.6512.0013.60+5.65+80.71%2054471.61%
SNI170915C000800002017-08-18 2:57PM EDT80.006.103.607.80-2.99-32.89%1617750.59%
SNI170915C000825002017-08-18 11:48PM EDT82.503.980.755.200.00-737338.28%
SNI170915C000850002017-08-17 3:37PM EDT85.001.630.003.400.00-7336034.08%
SNI170915C000900002017-08-21 9:57AM EDT90.000.050.000.000.00-43216.25%
SNI170915C000950002017-07-27 11:54AM EDT95.000.200.003.300.00-1418152.86%
SNI170915C001000002017-07-26 1:59PM EDT100.000.100.004.000.00-21571.68%
SNI170915C001050002017-07-26 1:58PM EDT105.000.050.004.200.00-4585.60%
SNI170915C001100002017-07-20 2:18PM EDT110.000.100.000.150.00-101150.78%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI170915P000500002017-07-21 11:45PM EDT50.000.050.000.600.00-44116.02%
SNI170915P000550002017-08-18 9:37AM EDT55.000.400.004.40+0.35+700.00%141162.30%
SNI170915P000600002017-07-31 9:36AM EDT60.000.040.000.05-0.21-84.00%353655.86%
SNI170915P000650002017-07-31 10:32AM EDT65.000.050.004.40-0.15-75.00%5189115.67%
SNI170915P000700002017-08-17 1:09PM EDT70.000.100.000.600.00-2017051.32%
SNI170915P000750002017-08-03 2:30PM EDT75.000.100.000.150.00-353,31131.64%
SNI170915P000800002017-08-21 2:02PM EDT80.000.100.000.000.00-1023086.25%
SNI170915P000825002017-08-18 11:48PM EDT82.500.250.053.900.00-2014560.99%
SNI170915P000850002017-08-21 3:28PM EDT85.000.680.000.000.00-11,1910.78%
SNI170915P000900002017-08-01 10:12AM EDT90.000.800.204.600.00-11117.63%
SNI170915P000950002017-08-01 10:24AM EDT95.007.835.309.500.00-21026.86%
SNI170915P001050002017-06-02 11:45PM EDT105.0026.9036.7041.300.00-110292.31%