SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA171222C000650002017-11-17 11:49PM EST65.002.103.203.600.00-110.00%
SODA171222C000670002017-12-12 3:36PM EST67.002.701.452.550.00-1339.65%
SODA171222C000675002017-12-15 11:48PM EST67.501.681.452.100.00-7036.08%
SODA171222C000680002017-12-15 3:06PM EST68.001.401.351.60-0.40-22.22%1730.76%
SODA171222C000690002017-12-15 10:45AM EST69.000.900.801.00-0.10-10.00%1328.96%
SODA171222C000695002017-12-12 12:21PM EST69.501.500.550.800.00-12029.30%
SODA171222C000700002017-12-15 3:27PM EST70.000.500.400.60-0.55-52.38%30528.71%
SODA171222C000705002017-11-29 4:26PM EST70.501.451.752.300.00-2272.75%
SODA171222C000710002017-12-15 3:20PM EST71.000.260.200.35-1.24-82.67%31129.20%
SODA171222C000720002017-12-13 3:28PM EST72.000.600.000.200.00-2529.88%
SODA171222C000730002017-12-11 3:04PM EST73.000.300.000.100.00-102129.88%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA171222P000500002017-11-24 12:51PM EST50.000.050.000.15-0.20-80.00%55114.06%
SODA171222P000550002017-11-14 10:45AM EST55.000.400.000.250.00-2291.99%
SODA171222P000585002017-11-10 11:45PM EST58.501.601.101.400.00-11134.47%
SODA171222P000600002017-11-20 2:55PM EST60.000.700.450.700.00-209591.21%
SODA171222P000615002017-11-10 11:45PM EST61.502.402.002.450.00-50140.82%
SODA171222P000625002017-11-14 2:44PM EST62.501.751.101.350.00-3296.88%
SODA171222P000630002017-11-10 11:45PM EST63.003.502.703.200.00-11147.41%
SODA171222P000640002017-11-17 11:49PM EST64.003.101.552.000.00-44100.59%
SODA171222P000650002017-12-08 11:45PM EST65.000.280.150.450.00-25046.58%
SODA171222P000655002017-11-24 12:56PM EST65.502.051.852.250.00-3393.02%
SODA171222P000660002017-12-08 11:45PM EST66.000.380.350.500.00-25040.33%
SODA171222P000670002017-12-15 3:27PM EST67.000.400.300.45-0.24-37.50%111730.03%
SODA171222P000675002017-12-14 3:50PM EST67.500.860.400.600.00-151430.03%
SODA171222P000680002017-12-14 3:50PM EST68.001.060.550.750.00-122329.10%
SODA171222P000685002017-12-14 11:39AM EST68.500.960.751.100.00-1132.72%
SODA171222P000690002017-12-08 10:42AM EST69.001.101.151.45-0.65-37.14%1135.25%
SODA171222P000695002017-12-15 1:02PM EST69.501.701.151.50+0.51+42.86%1229.05%
SODA171222P000700002017-12-15 3:08PM EST70.001.851.502.00+0.55+42.31%1434.08%
SODA171222P000705002017-11-29 10:14AM EST70.502.702.553.50-2.10-43.75%1253.52%
SODA171222P000720002017-12-07 6:44PM EST72.002.302.603.500.00-1133.89%