U.S. Markets closed

SodaStream International Ltd. (SODA)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
52.23-0.04 (-0.08%)
At close: 4:00PM EDT

52.20 -0.03 (-0.06%)
After hours: 7:16PM EDT

People also watch
LULUZKORSSSYSHLF
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170623C000480002017-06-15 11:17AM EDT48.006.394.104.700.00-12128.91%
SODA170623C000490002017-06-02 11:46PM EDT49.004.404.605.300.00-55290.63%
SODA170623C000500002017-06-13 1:27PM EDT50.004.212.253.400.00-216135.35%
SODA170623C000510002017-06-20 1:47PM EDT51.001.441.051.500.00-4767.19%
SODA170623C000515002017-06-12 4:48PM EDT51.500.780.801.100.00-4062.11%
SODA170623C000520002017-06-21 3:39PM EDT52.000.700.350.600.00-81743.75%
SODA170623C000525002017-06-21 1:13PM EDT52.500.600.100.350.00-62343.16%
SODA170623C000530002017-06-20 9:37AM EDT53.000.610.000.200.00-85744.73%
SODA170623C000535002017-06-22 3:26PM EDT53.500.050.000.10-0.15-75.00%105344.92%
SODA170623C000540002017-06-22 9:32AM EDT54.000.050.000.05-0.07-58.33%114546.48%
SODA170623C000545002017-06-19 3:54PM EDT54.500.250.150.30-1.77-87.62%101186.33%
SODA170623C000550002017-06-19 11:42AM EDT55.000.150.100.25-0.60-80.00%1690.23%
SODA170623C000555002017-06-15 10:36AM EDT55.500.550.050.300.00-11100.78%
SODA170623C000560002017-06-20 2:34PM EDT56.000.050.000.150.00-23789.06%
SODA170623C000565002017-06-02 11:46PM EDT56.500.850.350.650.00-2121169.92%
SODA170623C000570002017-06-09 11:35AM EDT57.000.300.050.20-0.10-25.00%510119.14%
SODA170623C000575002017-06-12 3:10PM EDT57.500.050.000.10-0.55-91.67%310105.47%
SODA170623C000580002017-06-12 4:48PM EDT58.000.050.000.100.00-20113.28%
SODA170623C000595002017-06-09 11:54PM EDT59.500.100.000.100.00-10135.16%
SODA170623C000615002017-06-02 11:46PM EDT61.500.950.000.100.00-11162.50%
SODA170623C000620002017-06-16 11:52PM EDT62.000.050.000.100.00-11168.75%
SODA170623C000625002017-06-16 11:52PM EDT62.500.050.000.100.00-22175.00%
SODA170623C000630002017-06-16 11:52PM EDT63.000.050.000.100.00-22181.25%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170623P000430002017-06-02 11:47PM EDT43.000.050.000.25-0.10-66.67%114228.91%
SODA170623P000435002017-06-02 11:47PM EDT43.500.100.000.100.00-214183.59%
SODA170623P000445002017-06-02 11:47PM EDT44.500.100.000.10-0.05-50.00%1113164.06%
SODA170623P000450002017-06-02 11:47PM EDT45.000.100.000.100.00-4446154.69%
SODA170623P000455002017-06-02 11:47PM EDT45.500.100.000.100.00-1190144.53%
SODA170623P000460002017-06-02 11:47PM EDT46.000.540.000.250.00-55162.89%
SODA170623P000485002017-06-09 11:54PM EDT48.500.100.100.250.00-11117.97%
SODA170623P000490002017-06-02 11:47PM EDT49.000.550.150.350.00-6300118.95%
SODA170623P000495002017-06-14 12:32PM EDT49.500.050.100.400.00-24106.06%
SODA170623P000500002017-06-02 11:47PM EDT50.000.950.300.450.00-813109.38%
SODA170623P000505002017-06-16 12:30PM EDT50.500.480.250.600.38380.00%202100.39%
SODA170623P000510002017-06-22 11:19AM EDT51.000.150.000.15-0.02-11.76%23552.34%
SODA170623P000515002017-06-22 2:46PM EDT51.500.100.050.20-0.10-50.00%214044.14%
SODA170623P000520002017-06-21 2:34PM EDT52.000.450.150.400.00-2515946.48%
SODA170623P000525002017-06-20 10:02AM EDT52.500.750.400.700.00-142850.78%
SODA170623P000530002017-06-21 12:18PM EDT53.001.000.751.100.00-104058.59%
SODA170623P000535002017-06-16 11:52PM EDT53.501.561.501.900.00-20084.38%
SODA170623P000540002017-06-22 2:49PM EDT54.001.761.602.05-0.05-2.76%101481.25%
SODA170623P000550002017-06-16 11:52PM EDT55.001.202.603.200.00-3382.42%
SODA170623P000555002017-06-19 9:31AM EDT55.503.522.202.802.45228.97%7190.00%
SODA170623P000560002017-06-02 11:47PM EDT56.003.792.803.300.00-3270.00%
SODA170623P000605002017-06-02 11:47PM EDT60.505.606.508.100.00-19190.00%