U.S. Markets open in 3 hrs 38 mins

SodaStream International Ltd. (SODA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
58.42+0.33 (+0.57%)
At close: 4:00PM EDT
People also watch
LULUZKORSSSYSHLF
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170825C000525002017-08-09 2:49PM EDT52.508.705.907.000.00-2069.82%
SODA170825C000540002017-07-14 11:56PM EDT54.003.002.903.500.00-15900.00%
SODA170825C000545002017-08-03 1:53PM EDT54.505.946.808.10+1.40+30.84%1010149.07%
SODA170825C000555002017-07-20 3:23PM EDT55.505.024.305.000.00-5783.15%
SODA170825C000560002017-08-03 10:56AM EDT56.004.205.606.60+0.60+16.67%29133.98%
SODA170825C000565002017-07-21 11:46PM EDT56.503.953.604.200.00-11078.86%
SODA170825C000570002017-08-03 4:25PM EDT57.004.204.505.800.00-12121.97%
SODA170825C000580002017-08-04 10:38AM EDT58.005.304.605.40+2.38+81.51%24131.49%
SODA170825C000585002017-08-03 4:25PM EDT58.502.503.304.800.00-11111.82%
SODA170825C000590002017-08-04 3:34PM EDT59.004.713.805.30+3.99+554.17%34131.69%
SODA170825C000595002017-08-10 11:28AM EDT59.501.501.201.700.00-101252.59%
SODA170825C000600002017-08-04 3:49PM EDT60.003.593.103.90+1.71+90.96%1158114.55%
SODA170825C000605002017-08-16 1:04PM EDT60.500.700.000.000.00-106.25%
SODA170825C000620002017-08-14 10:56AM EDT62.000.700.150.350.00-4640.09%
SODA170825C000640002017-08-04 3:34PM EDT64.001.551.101.65+1.32+573.91%3390.77%
SODA170825C000700002017-07-21 11:46PM EDT70.000.300.250.500.00-2286.82%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA170825P000450002017-08-15 9:30AM EDT45.000.980.000.050.00-11773.44%
SODA170825P000480002017-08-03 9:30AM EDT48.000.200.000.25-0.27-57.45%2275.20%
SODA170825P000500002017-08-15 9:30AM EDT50.001.030.000.100.00-1352.34%
SODA170825P000505002017-07-17 10:45AM EDT50.501.560.751.100.00-22104.98%
SODA170825P000515002017-08-03 9:30AM EDT51.500.700.050.30-0.27-27.84%2256.84%
SODA170825P000520002017-07-21 11:47PM EDT52.001.051.051.300.00-1111100.98%
SODA170825P000525002017-08-01 1:14PM EDT52.501.200.100.300.00-1151.86%
SODA170825P000535002017-08-03 1:33PM EDT53.500.460.150.35-1.23-72.78%120253.13%
SODA170825P000550002017-08-11 5:14PM EDT55.000.500.400.650.00-202053.13%
SODA170825P000555002017-08-17 5:21AM EDT55.500.400.000.000.00-206.25%
SODA170825P000560002017-08-10 10:03AM EDT56.000.600.600.800.00-1348.83%
SODA170825P000565002017-08-17 5:21AM EDT56.500.790.500.750.00-5542.29%
SODA170825P000570002017-08-08 3:30PM EDT57.000.650.801.100.00-2147.51%
SODA170825P000575002017-08-03 4:25PM EDT57.504.100.551.000.00-4438.92%
SODA170825P000580002017-08-16 10:28AM EDT58.001.250.000.000.00-201.56%
SODA170825P000590002017-08-14 11:33AM EDT59.001.251.502.000.00-21646.09%
SODA170825P000600002017-08-11 5:14PM EDT60.002.702.102.650.00-1147.12%