U.S. Markets close in 2 hrs 11 mins

SodaStream International Ltd. (SODA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.21-0.41 (-0.69%)
As of 1:47PM EDT. Market open.
People also watch
LULUZKORSSSYSHLF
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170922C000565002017-09-15 11:56PM EDT56.502.452.303.100.00-4054.98%
SODA170922C000570002017-08-25 11:54PM EDT57.004.084.004.500.00-50124.41%
SODA170922C000575002017-09-08 1:32PM EDT57.502.101.902.15+0.20+10.53%10844.63%
SODA170922C000585002017-09-15 11:56PM EDT58.500.951.001.200.00-5032.32%
SODA170922C000590002017-09-18 2:19PM EDT59.001.580.801.100.00-122840.14%
SODA170922C000595002017-09-19 12:19PM EDT59.500.800.600.80-0.43-34.96%1014437.84%
SODA170922C000600002017-09-19 10:47AM EDT60.000.680.400.60+0.08+13.33%113437.89%
SODA170922C000605002017-09-18 12:41PM EDT60.500.700.250.450.00-1811338.38%
SODA170922C000610002017-09-19 1:25PM EDT61.000.400.150.300.00-4437.21%
SODA170922C000615002017-09-18 12:39PM EDT61.500.300.100.200.00-122736.82%
SODA170922C000620002017-09-18 12:10PM EDT62.000.100.000.150.00-31438.18%
SODA170922C000630002017-09-19 1:25PM EDT63.000.050.000.100.00-10010042.38%
SODA170922C000650002017-09-12 9:46AM EDT65.000.180.000.100.00-2950.39%
SODA170922C000700002017-09-12 9:46AM EDT70.000.090.000.050.00-2473.44%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170922P000450002017-08-04 11:56PM EDT45.000.100.050.150.00-100142.58%
SODA170922P000480002017-08-07 12:12PM EDT48.000.250.150.25+0.05+25.00%1037131.06%
SODA170922P000490002017-08-14 1:37PM EDT49.000.350.250.400.00-120135.74%
SODA170922P000495002017-08-04 11:56PM EDT49.500.250.150.300.00-70118.75%
SODA170922P000500002017-08-23 3:05PM EDT50.000.350.100.250.00-424107.03%
SODA170922P000525002017-08-04 11:56PM EDT52.500.450.400.550.00-30108.79%
SODA170922P000530002017-09-18 9:46AM EDT53.000.050.000.050.00-330352.34%
SODA170922P000545002017-09-12 12:27PM EDT54.500.200.050.150.00-102053.91%
SODA170922P000550002017-09-18 12:22PM EDT55.000.050.000.050.00-11042.19%
SODA170922P000560002017-09-15 11:45AM EDT56.000.250.200.35-1.55-86.11%21253.71%
SODA170922P000565002017-09-15 11:56PM EDT56.500.380.300.450.00-20254.10%
SODA170922P000570002017-09-18 9:46AM EDT57.000.250.050.200.00-1537.40%
SODA170922P000575002017-09-19 12:45PM EDT57.500.200.200.250.00-309234.57%
SODA170922P000580002017-09-18 12:19PM EDT58.000.300.200.400.00-121635.74%
SODA170922P000585002017-09-18 11:28AM EDT58.500.600.400.550.00-77134.96%
SODA170922P000590002017-09-19 1:26PM EDT59.000.850.500.750.00-9934.47%
SODA170922P000620002017-08-15 2:52PM EDT62.005.004.405.200.00-12127.15%
SODA170922P000640002017-08-11 5:14PM EDT64.006.805.906.600.00-22129.20%