U.S. Markets closed

Scripps Networks Interactive, Inc. (SNI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.67+0.09 (+0.11%)
At close: 4:00PM EDT

85.69 +0.02 (0.02%)
After hours: 4:43PM EDT

People also watch
DISCKDISCATDCSNAWYN
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI170818C000350002017-08-03 4:38PM EDT35.0054.7050.7054.800.00-991,404.30%
SNI170818C000650002017-08-03 3:50PM EDT65.0023.0020.7024.80+0.30+1.32%223566.21%
SNI170818C000700002017-07-26 12:15PM EDT70.0013.5015.4019.000.00-1306408.98%
SNI170818C000750002017-08-18 1:08PM EDT75.0010.859.1012.60-1.55-12.50%1399164.06%
SNI170818C000800002017-08-18 3:43PM EDT80.005.604.407.90-0.60-9.68%2529131.64%
SNI170818C000850002017-08-18 3:45PM EDT85.001.300.051.00+0.65+100.00%5001,76534.08%
SNI170818C000875002017-08-03 4:38PM EDT87.502.150.001.400.00-1079.30%
SNI170818C000900002017-08-11 10:40AM EDT90.000.050.000.050.00-184956.25%
SNI170818C000950002017-07-31 9:34AM EDT95.000.050.000.10-0.05-50.00%205102.34%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNI170818P000550002017-08-01 10:26AM EDT55.000.750.004.400.00-11811.13%
SNI170818P000600002017-07-27 9:30AM EDT60.000.050.000.100.00-425304.69%
SNI170818P000650002017-07-28 1:21PM EDT65.000.050.000.10-0.05-50.00%2062242.19%
SNI170818P000700002017-08-08 9:56AM EDT70.000.050.000.050.00-2001,854168.75%
SNI170818P000750002017-08-09 3:53PM EDT75.000.050.000.050.00-454,808116.41%
SNI170818P000800002017-08-04 9:58AM EDT80.000.050.050.10+0.03+150.00%101,86780.08%
SNI170818P000825002017-08-18 5:18PM EDT82.500.050.004.400.00-1010203.03%
SNI170818P000850002017-08-18 1:42PM EDT85.000.100.000.10-0.15-60.00%452,47118.75%
SNI170818P000875002017-08-11 5:12PM EDT87.500.650.003.400.00-11131.35%
SNI170818P000900002017-08-01 10:12AM EDT90.000.600.304.600.00-15085.55%