SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA180720C000500002018-07-16 3:03PM EDT50.0039.2437.8041.40+39.24+82.66%141,056.84%
SODA180720C000550002018-04-30 11:53AM EDT55.0040.5031.7036.20+40.50+100.00%10841.41%
SODA180720C000600002018-07-17 1:03PM EDT60.0029.990.000.000.00-200.00%
SODA180720C000810002018-06-18 9:36AM EDT81.007.306.3010.10+7.30+100.00%50280.27%
SODA180720C000910002018-07-19 11:47AM EDT91.000.040.000.000.00-31025.00%
SODA180720C000930002018-07-16 1:55PM EDT93.000.150.100.40+0.15+100.00%30107.81%
SODA180720C000935002018-06-20 9:58AM EDT93.500.750.050.20+0.75+100.00%1196.09%
SODA180720C000940002018-07-16 10:10AM EDT94.000.160.000.15+0.16+53.33%6491.02%
SODA180720C000955002018-06-20 2:36PM EDT95.500.770.250.40+0.77+100.00%11145.31%
SODA180720C000970002018-06-21 12:06PM EDT97.000.300.150.30+0.30+100.00%22148.05%
SODA180720C000980002018-06-20 3:12PM EDT98.000.400.100.15+0.40+100.00%11139.45%
SODA180720C001100002018-06-15 10:15AM EDT110.000.060.000.05+0.06+100.00%1731189.06%
SODA180720C001200002018-04-02 12:54PM EDT120.000.800.750.05+0.80+100.00%199375.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA180720P000500002018-05-01 3:43PM EDT50.000.050.000.05+0.05+100.00%2111412.50%
SODA180720P000550002018-04-16 10:13AM EDT55.000.050.050.05+0.05+100.00%313378.13%
SODA180720P000600002018-05-17 1:06PM EDT60.000.050.000.05+0.05+100.00%1017285.94%
SODA180720P000835002018-06-20 3:51PM EDT83.501.601.200.10+1.60+100.00%22100.78%
SODA180720P000855002018-06-19 11:05AM EDT85.503.200.150.40+3.20+100.00%2246.68%
SODA180720P000880002018-07-19 2:11PM EDT88.001.600.000.000.00-100.00%
SODA180720P000910002018-07-13 11:55PM EDT91.001.651.551.850.00-1200.00%
SODA180720P001000002018-05-01 11:00AM EDT100.009.4710.0011.40+9.47+100.00%76030.00%