SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA180223C000635002018-01-12 11:50PM EST63.5011.1110.5011.000.00-400.00%
SODA180223C000665002018-01-05 11:46PM EST66.507.307.008.600.00-10100.00%
SODA180223C000670002018-01-05 11:46PM EST67.007.007.508.100.00-10100.00%
SODA180223C000680002018-01-05 11:46PM EST68.006.106.907.500.00-10100.00%
SODA180223C000685002018-01-05 11:46PM EST68.505.706.607.200.00-10100.00%
SODA180223C000700002018-01-05 11:46PM EST70.004.805.606.300.00-10100.00%
SODA180223C000705002018-01-08 11:01AM EST70.505.805.506.900.00-10150.00%
SODA180223C000715002018-02-09 12:46PM EST71.504.879.1013.000.00-22103.32%
SODA180223C000730002018-01-30 11:02AM EST73.007.107.709.200.00-41971.68%
SODA180223C000740002018-02-09 12:46PM EST74.003.616.3010.400.00-2474.22%
SODA180223C000750002018-01-24 2:26PM EST75.004.004.807.400.00-11369.63%
SODA180223C000755002018-02-09 11:50AM EST75.502.694.809.000.00-1166.02%
SODA180223C000765002018-02-09 12:46PM EST76.502.554.707.400.00-1365.04%
SODA180223C000770002018-02-09 3:21PM EST77.002.004.607.100.00-23872.22%
SODA180223C000775002018-02-14 2:13PM EST77.505.804.406.100.00-15764.36%
SODA180223C000785002018-02-13 3:57PM EST78.503.633.604.800.00-131354.05%
SODA180223C000790002018-02-15 3:01PM EST79.007.712.904.200.00-1265.14%
SODA180223C000800002018-02-16 10:35AM EST80.004.952.453.30+1.45+41.43%1021457.91%
SODA180223C000805002018-02-02 11:47PM EST80.503.503.203.900.00-1172.90%
SODA180223C000810002018-02-16 11:57PM EST81.003.231.852.250.00-354945.56%
SODA180223C000815002018-02-02 11:47PM EST81.502.902.853.500.00-1177.20%
SODA180223C000820002018-02-16 2:47PM EST82.002.171.251.70-2.43-52.83%1845.07%
SODA180223C000830002018-02-16 11:57PM EST83.003.790.901.350.00-101147.46%
SODA180223C000840002018-02-16 11:57PM EST84.000.960.451.300.00-1256.10%
SODA180223C000845002018-02-16 11:57PM EST84.501.020.301.000.00-5052.10%
SODA180223C000850002018-02-16 11:57PM EST85.000.700.300.800.00-21050.29%
SODA180223C000865002018-02-16 11:57PM EST86.500.400.150.500.00-11150.98%
SODA180223C000870002018-02-16 11:57PM EST87.000.550.100.500.00-2054.30%
SODA180223C000880002018-02-16 11:57PM EST88.000.150.050.300.00-11251.56%
SODA180223C000900002018-02-16 11:57PM EST90.000.100.000.150.00-505052.83%
SODA180223C000950002018-02-02 11:47PM EST95.000.550.300.550.00-101095.31%
SODA180223C001000002018-02-09 9:07AM EST100.000.300.004.200.00-22192.38%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA180223P000650002018-01-26 3:49PM EST65.000.400.150.55-0.44-52.38%111133.79%
SODA180223P000655002018-01-05 11:46PM EST65.501.401.652.250.00-2010218.26%
SODA180223P000660002018-01-08 11:35AM EST66.002.501.500.200.00-2020160.45%
SODA180223P000665002018-01-05 11:46PM EST66.501.851.852.600.00-1010219.82%
SODA180223P000670002018-01-12 11:51PM EST67.002.751.700.100.00-2020154.88%
SODA180223P000675002018-01-19 11:56PM EST67.501.301.051.600.00-10171.68%
SODA180223P000680002018-02-15 11:31AM EST68.000.030.000.250.00-11190.63%
SODA180223P000685002018-01-24 11:11AM EST68.501.300.451.550.00-1055147.56%
SODA180223P000690002018-01-24 9:49AM EST69.001.300.051.100.00-1525120.80%
SODA180223P000695002018-01-30 2:44PM EST69.501.000.001.000.00-1035112.50%
SODA180223P000700002018-02-05 9:59AM EST70.001.040.104.800.00-1776193.16%
SODA180223P000715002018-02-14 2:57PM EST71.500.080.000.550.00-6583.40%
SODA180223P000720002018-02-16 9:46AM EST72.000.100.000.15-1.00-90.91%94260.94%
SODA180223P000725002018-02-14 9:31AM EST72.501.000.000.200.00-341361.33%
SODA180223P000735002018-01-30 3:55PM EST73.501.951.452.500.00-1220141.70%
SODA180223P000740002018-01-05 11:46PM EST74.005.104.906.300.00-1010248.93%
SODA180223P000745002018-02-01 11:53AM EST74.501.881.752.800.00-50141.80%
SODA180223P000750002018-02-14 12:55PM EST75.000.400.000.300.00-831451.66%
SODA180223P000755002018-02-16 11:03AM EST75.500.090.000.25-2.96-97.05%5755.37%
SODA180223P000760002018-02-14 3:56PM EST76.000.230.000.200.00-3249.02%
SODA180223P000765002018-01-12 11:51PM EST76.506.205.906.800.00-11238.97%
SODA180223P000775002018-02-16 11:57PM EST77.500.300.000.350.00-7746.78%
SODA180223P000785002018-02-13 3:57PM EST78.502.830.200.650.00-132650.64%
SODA180223P000800002018-02-16 12:43PM EST80.000.500.500.85+0.25+100.00%2643.51%
SODA180223P000810002018-02-16 11:57PM EST81.001.450.651.600.00-101053.61%
SODA180223P000815002018-02-16 11:57PM EST81.501.190.802.150.00-1062.06%
SODA180223P000820002018-02-16 11:57PM EST82.001.071.002.150.00-1455.52%
SODA180223P000825002018-02-16 11:57PM EST82.501.721.302.100.00-11047.22%
SODA180223P000830002018-02-16 11:57PM EST83.002.051.602.700.00-101055.42%
SODA180223P000850002018-02-16 11:57PM EST85.003.602.853.800.00-13748.73%