U.S. Markets closed

Scripps Networks Interactive, Inc. (SNI)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
85.81+0.06 (+0.07%)
At close: 4:00PM EDT

85.81 0.00 (0.00%)
After hours: 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 EDT60.0027.7025.7029.800.00-14135.40%
SNI170915C000650002017-07-19 9:30AM EDT65.0012.3013.0016.300.00-40810.00%
SNI170915C000700002017-07-27 9:38AM EDT70.0017.5015.7018.300.00-194576.86%
SNI170915C000750002017-07-31 12:08PM EDT75.0012.6512.0013.60+5.65+80.71%2054471.70%
SNI170915C000800002017-08-18 2:57PM EDT80.006.103.607.80-2.99-32.89%1617750.54%
SNI170915C000825002017-08-23 10:43AM EDT82.504.103.005.40+0.12+3.02%27340.65%
SNI170915C000850002017-08-23 10:43AM EDT85.002.000.003.70+0.37+22.70%236037.55%
SNI170915C000900002017-08-23 10:51AM EDT90.000.050.000.050.00-232111.13%
SNI170915C000950002017-07-27 11:54AM EDT95.000.200.003.300.00-1418153.56%
SNI170915C001000002017-07-26 1:59PM EDT100.000.100.004.000.00-21572.75%
SNI170915C001050002017-07-26 1:58PM EDT105.000.050.004.200.00-4586.99%
SNI170915C001100002017-07-20 2:18PM EDT110.000.100.000.150.00-101151.56%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI170915P000500002017-07-21 11:45PM EDT50.000.050.000.600.00-44118.65%
SNI170915P000550002017-08-18 9:37AM EDT55.000.400.004.40+0.35+700.00%141165.92%
SNI170915P000600002017-07-31 9:36AM EDT60.000.040.000.05-0.21-84.00%353657.03%
SNI170915P000650002017-07-31 10:32AM EDT65.000.050.004.40-0.15-75.00%5189118.41%
SNI170915P000700002017-08-17 1:09PM EDT70.000.100.000.600.00-2017052.64%
SNI170915P000750002017-08-03 2:30PM EDT75.000.100.000.150.00-353,31132.52%
SNI170915P000800002017-08-21 2:02PM EDT80.000.100.000.100.00-10230817.73%
SNI170915P000825002017-08-23 10:43AM EDT82.500.180.000.25-0.07-28.00%316514.84%
SNI170915P000850002017-08-23 10:43AM EDT85.000.570.150.50-0.11-16.18%31,1919.67%
SNI170915P000900002017-08-01 10:12AM EDT90.000.800.204.600.00-11119.68%
SNI170915P000950002017-08-01 10:24AM EDT95.007.835.309.500.00-21030.23%
SNI170915P001050002017-06-02 11:45PM EDT105.0026.9036.7041.300.00-110298.93%