U.S. Markets close in 2 hrs 17 mins

SodaStream International Ltd. (SODA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.51+0.61 (+1.05%)
As of 1:41PM EDT. Market open.
People also watch
LULUZKORSSSYSHLF
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170818C000400002017-07-21 9:30AM EDT40.0018.2017.5018.30+6.55+56.22%1170.00%
SODA170818C000450002017-07-31 2:16PM EDT45.0011.6011.3012.10-1.20-9.37%3530.00%
SODA170818C000500002017-08-14 1:31PM EDT50.009.127.909.800.00-265239.45%
SODA170818C000535002017-08-03 4:25PM EDT53.507.508.208.700.00-44479.69%
SODA170818C000540002017-08-03 4:25PM EDT54.006.307.708.200.00-1011460.94%
SODA170818C000550002017-08-18 10:53AM EDT55.003.503.203.800.00-149117.97%
SODA170818C000555002017-08-03 3:21PM EDT55.505.606.406.80+2.40+75.00%1210416.80%
SODA170818C000560002017-08-11 2:26PM EDT56.003.402.903.60-3.84-53.04%420143.16%
SODA170818C000565002017-08-17 12:24PM EDT56.501.501.752.400.00-33350.39%
SODA170818C000570002017-08-18 10:10AM EDT57.000.551.251.90-1.45-72.50%104079.88%
SODA170818C000575002017-08-18 12:53PM EDT57.500.980.651.40-2.51-71.92%12065.63%
SODA170818C000580002017-08-15 10:50AM EDT58.001.050.150.950.00-12254.59%
SODA170818C000585002017-08-18 1:02PM EDT58.500.330.150.45+0.03+10.00%102236.43%
SODA170818C000590002017-08-17 3:57PM EDT59.000.150.000.200.00-777632.42%
SODA170818C000595002017-08-17 12:14PM EDT59.500.130.000.150.00-767840.23%
SODA170818C000600002017-08-18 1:03PM EDT60.000.050.000.10-0.05-50.00%729344.73%
SODA170818C000605002017-08-17 2:19PM EDT60.500.100.000.050.00-16445.31%
SODA170818C000610002017-08-17 3:09PM EDT61.000.020.000.050.00-25953.52%
SODA170818C000615002017-08-14 3:47PM EDT61.500.280.000.050.00-101353.13%
SODA170818C000620002017-08-14 12:50PM EDT62.000.150.000.050.00-41860.16%
SODA170818C000625002017-08-10 12:42PM EDT62.500.210.150.300.00-16110.94%
SODA170818C000630002017-08-18 1:19PM EDT63.000.190.000.050.00-6673.44%
SODA170818C000635002017-08-14 3:47PM EDT63.500.050.000.050.00-107080.47%
SODA170818C000640002017-08-09 9:35AM EDT64.000.550.050.150.00-1019112.50%
SODA170818C000650002017-08-07 11:39AM EDT65.000.390.200.35-0.66-62.86%12124162.89%
SODA170818C000655002017-08-04 11:32AM EDT65.500.800.450.75+0.32+66.67%221217.97%
SODA170818C000670002017-08-11 5:14PM EDT67.000.050.000.050.00-20121.88%
SODA170818C000700002017-08-07 11:39AM EDT70.000.050.000.10-0.12-70.59%118171.88%
SODA170818C000750002017-08-01 12:02PM EDT75.000.090.000.100.00-1010225.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170818P000400002017-07-07 11:49PM EDT40.000.340.200.350.00-11457.03%
SODA170818P000450002017-08-02 9:30AM EDT45.000.100.000.100.00-1255245.31%
SODA170818P000480002017-08-03 4:25PM EDT48.000.100.000.100.00-55192.19%
SODA170818P000490002017-07-31 5:22PM EDT49.000.600.500.650.00-80305.47%
SODA170818P000500002017-08-11 12:03PM EDT50.000.050.000.10-0.01-16.67%10961157.81%
SODA170818P000510002017-08-07 10:05AM EDT51.000.050.000.05-0.98-95.15%3333126.56%
SODA170818P000515002017-07-28 11:49PM EDT51.500.900.901.050.00-11295.51%
SODA170818P000520002017-08-03 9:39AM EDT52.000.400.000.40-0.03-6.98%555167.58%
SODA170818P000525002017-08-03 4:25PM EDT52.500.610.050.200.00-55139.84%
SODA170818P000530002017-08-10 3:07PM EDT53.000.130.000.150.00-1010116.41%
SODA170818P000535002017-08-03 4:25PM EDT53.501.150.100.250.00-1315131.64%
SODA170818P000550002017-08-15 2:13PM EDT55.000.150.000.100.00-117373.44%
SODA170818P000555002017-08-15 9:44AM EDT55.500.100.000.350.00-505789.84%
SODA170818P000560002017-08-01 3:56PM EDT56.002.130.100.550.00-1598.63%
SODA170818P000565002017-08-14 10:23AM EDT56.500.150.000.450.00-14374.22%
SODA170818P000570002017-08-18 10:27AM EDT57.000.100.000.20-0.37-78.72%108359.38%
SODA170818P000575002017-08-18 11:19AM EDT57.500.200.000.20-0.55-73.33%32646.88%
SODA170818P000580002017-08-16 10:28AM EDT58.000.650.000.650.00-105372.46%
SODA170818P000585002017-08-18 10:14AM EDT58.501.120.101.05+0.47+72.31%32286.33%
SODA170818P000590002017-08-18 11:10AM EDT59.001.420.300.90+0.82+136.67%36650.98%
SODA170818P000595002017-08-14 9:50AM EDT59.500.900.701.950.00-1758.79%
SODA170818P000600002017-08-14 9:30AM EDT60.001.051.102.600.00-1874.22%
SODA170818P000605002017-08-17 9:59AM EDT60.502.551.752.850.00-203781.05%
SODA170818P000620002017-08-10 11:51AM EDT62.003.803.003.700.00-12099.61%
SODA170818P000625002017-08-18 11:31AM EDT62.504.623.604.50+1.05+29.41%20579.30%
SODA170818P000650002017-08-04 11:56PM EDT65.003.303.103.500.00-1500.00%