SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA180817C000700002018-08-03 11:45PM EDT70.0035.8044.1048.900.00-210.00%
SODA180817C000800002018-08-13 9:30AM EDT80.0045.710.000.000.00-370.00%
SODA180817C000855002018-08-03 11:45PM EDT85.504.8028.8033.400.00-550.00%
SODA180817C000860002018-08-03 11:45PM EDT86.004.5028.2033.000.00-550.00%
SODA180817C000875002018-08-03 11:45PM EDT87.504.2026.7031.400.00-550.00%
SODA180817C000880002018-08-03 11:45PM EDT88.0018.7026.3031.000.00-210.00%
SODA180817C000900002018-08-13 12:12PM EDT90.0039.200.000.000.00-11850.00%
SODA180817C000910002018-08-03 11:45PM EDT91.002.5323.3028.000.00-220.00%
SODA180817C000950002018-08-13 1:15PM EDT95.0033.250.000.000.00-8380.00%
SODA180817C000960002018-08-03 11:45PM EDT96.001.1918.5023.000.00-110.00%
SODA180817C001080002018-08-10 11:57PM EDT108.0018.6616.4020.800.00-20109.96%
SODA180817C001090002018-08-03 11:45PM EDT109.002.508.008.500.00-10100.00%
SODA180817C001100002018-08-14 1:59PM EDT110.0018.700.000.000.00-12080.00%
SODA180817C001130002018-08-03 11:45PM EDT113.004.804.905.300.00-5160.00%
SODA180817C001140002018-08-07 10:40AM EDT114.007.6010.8014.600.00-61684.77%
SODA180817C001150002018-08-13 2:16PM EDT115.0013.570.000.000.00-141770.00%
SODA180817C001160002018-08-13 11:58AM EDT116.0012.900.000.000.00-1161210.00%
SODA180817C001170002018-08-07 10:46AM EDT117.005.527.9011.400.00-31565.72%
SODA180817C001180002018-08-06 3:14PM EDT118.002.307.8010.600.00-3097482.13%
SODA180817C001190002018-08-03 11:45PM EDT119.001.691.652.200.00-100.00%
SODA180817C001200002018-08-13 2:16PM EDT120.008.630.000.000.00-141130.00%
SODA180817C001210002018-08-10 11:57PM EDT121.005.605.706.100.00-1052.54%
SODA180817C001240002018-08-15 9:06AM EDT124.005.400.000.000.00-16160.00%
SODA180817C001250002018-08-14 3:25PM EDT125.004.000.000.000.00-823550.00%
SODA180817C001260002018-08-10 11:57PM EDT126.002.252.152.400.00-11049.12%
SODA180817C001270002018-08-15 9:06AM EDT127.002.090.000.000.00-11111.56%
SODA180817C001280002018-08-14 1:06PM EDT128.002.050.000.000.00-2543.13%
SODA180817C001290002018-08-14 9:49AM EDT129.001.040.000.000.00-136.25%
SODA180817C001300002018-08-14 2:29PM EDT130.000.800.000.000.00-501676.25%
SODA180817C001310002018-08-13 3:02PM EDT131.000.700.000.000.00-122112.50%
SODA180817C001320002018-08-13 2:59PM EDT132.000.470.000.000.00-212612.50%
SODA180817C001330002018-08-15 9:06AM EDT133.000.250.000.000.00-1112.50%
SODA180817C001340002018-08-10 11:57PM EDT134.000.200.200.350.00-10050.39%
SODA180817C001350002018-08-15 9:06AM EDT135.000.150.000.000.00-3312.50%
SODA180817C001360002018-08-13 9:43AM EDT136.000.100.000.000.00-61125.00%
SODA180817C001380002018-08-13 12:29PM EDT138.000.100.000.000.00-202125.00%
SODA180817C001400002018-08-10 11:57PM EDT140.000.100.000.100.00-10111355.47%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA180817P000770002018-08-03 11:45PM EDT77.000.050.000.050.00-2120207.81%
SODA180817P000780002018-08-03 11:45PM EDT78.000.050.000.050.00-1010203.13%
SODA180817P000805002018-08-03 11:45PM EDT80.500.150.000.050.00-11190.63%
SODA180817P000830002018-07-27 5:48PM EDT83.002.011.902.400.00-50394.92%
SODA180817P000845002018-08-03 11:45PM EDT84.503.400.000.100.00-3231185.94%
SODA180817P000855002018-08-03 11:45PM EDT85.503.800.000.150.00-99190.63%
SODA180817P000875002018-08-03 11:45PM EDT87.504.900.000.200.00-1010188.28%
SODA180817P000940002018-08-03 11:45PM EDT94.000.410.000.400.00-11173.44%
SODA180817P000960002018-08-03 11:45PM EDT96.000.220.000.20-0.28-56.00%1125145.70%
SODA180817P001080002018-08-08 2:03PM EDT108.000.100.000.300.00-3896.48%
SODA180817P001090002018-08-06 3:50PM EDT109.000.550.000.500.00-75101.56%
SODA180817P001100002018-08-09 9:30AM EDT110.000.570.000.650.00-1649102.15%
SODA180817P001110002018-08-03 11:45PM EDT111.002.000.901.300.00-2121135.64%
SODA180817P001120002018-08-07 11:45AM EDT112.000.350.000.250.00-42475.00%
SODA180817P001130002018-08-07 9:37AM EDT113.001.070.000.300.00-1572.85%
SODA180817P001140002018-08-07 3:42PM EDT114.000.500.000.300.00-171468.16%
SODA180817P001150002018-08-13 1:27PM EDT115.000.050.000.000.00-13125.00%
SODA180817P001160002018-08-08 2:03PM EDT116.000.600.050.550.00-264768.85%
SODA180817P001170002018-08-08 1:22PM EDT117.000.650.100.500.00-143463.57%
SODA180817P001180002018-08-10 12:04PM EDT118.000.150.150.35-0.30-66.67%22455.47%
SODA180817P001190002018-08-10 11:57PM EDT119.001.200.200.650.00-171358.50%
SODA180817P001200002018-08-13 3:31PM EDT120.000.150.000.000.00-7532212.50%
SODA180817P001210002018-08-15 9:07AM EDT121.000.140.000.000.00-111112.50%
SODA180817P001220002018-08-15 9:07AM EDT122.000.250.000.000.00-2212.50%
SODA180817P001230002018-08-13 3:29PM EDT123.000.450.000.000.00-1381386.25%
SODA180817P001240002018-08-14 9:45AM EDT124.000.550.000.000.00-1116.25%
SODA180817P001250002018-08-14 3:58PM EDT125.000.450.000.000.00-111803.13%
SODA180817P001260002018-08-14 12:31PM EDT126.000.580.000.000.00-1210.78%
SODA180817P001270002018-08-14 3:16PM EDT127.000.850.000.000.00-5650.00%
SODA180817P001280002018-08-15 9:07AM EDT128.001.270.000.000.00-130.00%
SODA180817P001290002018-08-15 9:07AM EDT129.001.800.000.000.00-241170.00%
SODA180817P001300002018-08-14 3:52PM EDT130.002.470.000.000.00-6440.00%
SODA180817P001320002018-08-13 3:34PM EDT132.004.880.000.000.00-20100.00%
SODA180817P001400002018-08-15 9:07AM EDT140.0011.100.000.000.00-11220.00%
SODA180817P001500002018-08-10 11:57PM EDT150.0023.5023.4024.000.00-501570.31%