SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA171020C000280002017-06-02 11:46PM EDT28.0027.0534.7037.400.00-22587.89%
SODA171020C000350002017-10-16 9:43AM EDT35.0027.6427.5030.400.00-1011437.50%
SODA171020C000360002017-07-13 10:30AM EDT36.0016.7626.6029.400.00-51426.17%
SODA171020C000390002017-08-04 10:24AM EDT39.0023.8023.8026.400.00-38386.72%
SODA171020C000400002017-08-24 1:29PM EDT40.0021.0322.8025.400.00-15370.70%
SODA171020C000420002017-06-02 11:46PM EDT42.0013.9020.6023.400.00-24330.37%
SODA171020C000430002017-06-02 11:46PM EDT43.0010.9019.6022.400.00-11315.63%
SODA171020C000450002017-10-09 9:33AM EDT45.0019.4017.3019.600.00-29233.20%
SODA171020C000460002017-06-13 1:16PM EDT46.009.2016.5018.600.00-1125231.64%
SODA171020C000470002017-06-12 4:48PM EDT47.006.4015.7018.400.00-99262.89%
SODA171020C000480002017-10-13 12:36PM EDT48.0013.8114.5016.700.00-1013211.91%
SODA171020C000490002017-06-02 11:46PM EDT49.006.9013.5015.600.00-49195.12%
SODA171020C000500002017-10-16 12:00PM EDT50.0012.0612.8013.700.00-2245152.73%
SODA171020C000550002017-10-13 11:29AM EDT55.006.907.808.300.00-238378.13%
SODA171020C000570002017-10-09 1:32PM EDT57.007.175.807.600.00-10110.55%
SODA171020C000575002017-10-11 3:39PM EDT57.504.335.307.000.00-512101.56%
SODA171020C000580002017-10-16 9:51AM EDT58.004.064.606.600.00-1692.58%
SODA171020C000585002017-09-22 11:58PM EDT58.501.994.006.700.00-2299.71%
SODA171020C000590002017-09-22 11:58PM EDT59.001.853.605.400.00-1275.00%
SODA171020C000595002017-09-26 10:19AM EDT59.503.803.404.100.00-21254.69%
SODA171020C000600002017-10-16 3:38PM EDT60.003.402.953.500.00-513,36562.89%
SODA171020C000605002017-10-16 10:34AM EDT60.501.762.403.100.00-305861.43%
SODA171020C000610002017-10-12 10:10AM EDT61.001.302.152.600.00-103054.79%
SODA171020C000615002017-10-13 3:38PM EDT61.501.201.652.300.00-104456.25%
SODA171020C000620002017-10-16 2:39PM EDT62.001.151.351.900.00-148552.64%
SODA171020C000625002017-10-16 10:34AM EDT62.500.751.101.45-0.05-6.25%521346.29%
SODA171020C000630002017-10-16 12:32PM EDT63.000.600.851.20-0.20-25.00%7910346.58%
SODA171020C000635002017-10-16 3:23PM EDT63.500.650.650.95+0.03+4.84%463145.61%
SODA171020C000640002017-10-16 3:43PM EDT64.000.560.450.80+0.01+1.82%1749147.36%
SODA171020C000645002017-10-16 3:04PM EDT64.500.400.300.55+0.15+60.00%20543.75%
SODA171020C000650002017-10-12 3:57PM EDT65.000.350.050.550.00-160649.81%
SODA171020C000660002017-10-16 10:34AM EDT66.000.120.000.30-0.18-60.00%160647.95%
SODA171020C000665002017-10-16 3:10PM EDT66.500.100.050.25-0.05-33.33%1805549.51%
SODA171020C000670002017-10-10 12:30PM EDT67.000.100.050.450.00-61854.00%
SODA171020C000675002017-10-02 9:42AM EDT67.501.500.000.350.00-1052.54%
SODA171020C000680002017-10-09 2:02PM EDT68.000.300.000.400.00-161058.59%
SODA171020C000700002017-10-11 2:41PM EDT70.000.050.000.050.00-1421255.08%
SODA171020C000750002017-10-02 11:06AM EDT75.000.300.000.150.00-638689.06%
SODA171020C000800002017-08-15 9:55AM EDT80.000.150.000.150.00-116115.23%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA171020P000300002017-06-02 11:47PM EDT30.000.120.000.150.00-151325.00%
SODA171020P000330002017-06-30 11:45PM EDT33.000.150.100.200.00-20317.97%
SODA171020P000360002017-08-03 10:20AM EDT36.000.050.000.30-0.38-88.37%1013279.69%
SODA171020P000390002017-08-04 2:10PM EDT39.000.060.000.10-0.41-87.23%3031206.25%
SODA171020P000400002017-08-03 3:46PM EDT40.000.070.050.35-0.08-53.33%24245.31%
SODA171020P000410002017-08-15 10:45AM EDT41.000.200.050.200.00-16215.23%
SODA171020P000430002017-07-19 3:50PM EDT43.000.450.400.450.00-110248.24%
SODA171020P000440002017-09-18 2:07PM EDT44.000.030.000.050.00-1053145.31%
SODA171020P000450002017-07-20 9:30AM EDT45.000.520.600.650.00-317246.88%
SODA171020P000460002017-09-18 11:38AM EDT46.000.070.000.100.00-433142.19%
SODA171020P000470002017-09-25 10:15AM EDT47.000.040.000.250.00-1022154.69%
SODA171020P000480002017-06-02 11:47PM EDT48.002.750.000.050.00-1119113.28%
SODA171020P000490002017-09-20 2:20PM EDT49.000.150.000.150.00-1033124.22%
SODA171020P000500002017-10-11 9:53AM EDT50.000.150.000.200.00-5546121.88%
SODA171020P000520002017-09-29 11:55PM EDT52.000.050.050.150.00-10104.30%
SODA171020P000525002017-09-29 11:55PM EDT52.500.050.000.150.00-202094.53%
SODA171020P000530002017-10-06 11:44PM EDT53.000.050.000.050.00-252575.78%
SODA171020P000535002017-10-06 11:44PM EDT53.500.050.000.050.00-222272.66%
SODA171020P000540002017-09-29 11:45AM EDT54.000.100.050.20-0.45-81.82%3190.82%
SODA171020P000545002017-09-29 11:55PM EDT54.500.100.050.200.00-1086.33%
SODA171020P000550002017-10-16 3:34PM EDT55.000.040.000.10-0.06-60.00%71,11268.75%
SODA171020P000560002017-09-29 11:55PM EDT56.000.150.050.250.00-1076.17%
SODA171020P000565002017-09-28 9:47AM EDT56.500.200.100.250.00-2274.41%
SODA171020P000570002017-09-29 11:55PM EDT57.000.200.100.300.00-6472.27%
SODA171020P000575002017-10-10 11:20AM EDT57.500.350.100.200.00-3562.50%
SODA171020P000580002017-09-29 10:31AM EDT58.000.250.150.30-0.10-28.57%4564.65%
SODA171020P000585002017-09-22 11:44PM EDT58.501.680.050.150.00-2253.32%
SODA171020P000590002017-09-22 11:44PM EDT59.001.900.050.200.00-4452.73%
SODA171020P000595002017-10-13 11:50PM EDT59.500.600.350.500.00-1162.11%
SODA171020P000600002017-10-16 3:34PM EDT60.000.230.100.30-0.97-80.83%743949.22%
SODA171020P000605002017-10-13 12:14PM EDT60.500.600.550.75+0.10+20.00%1261.43%
SODA171020P000610002017-10-16 11:44AM EDT61.000.650.250.40+0.25+62.50%72143.07%
SODA171020P000615002017-10-16 11:47AM EDT61.500.750.350.50-0.15-16.67%22241.31%
SODA171020P000620002017-10-13 12:53PM EDT62.001.300.400.700.00-102442.58%
SODA171020P000625002017-10-16 5:22PM EDT62.500.720.550.900.00-5042.38%
SODA171020P000630002017-10-06 11:44PM EDT63.001.000.851.100.00-1140.87%
SODA171020P000635002017-09-29 11:55PM EDT63.501.121.101.400.00-7741.80%
SODA171020P000640002017-10-10 9:48AM EDT64.002.751.351.750.00-212243.36%
SODA171020P000650002017-10-06 2:16PM EDT65.001.802.102.550.00-11747.56%
SODA171020P000680002017-10-16 10:34AM EDT68.006.304.806.200.00-1175.49%
SODA171020P000800002017-08-02 1:47PM EDT80.0024.8516.6018.500.00-10168.36%