SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA171020C000280002017-06-02 11:46PM EDT28.0027.050.000.000.00-200.00%
SODA171020C000350002017-10-16 9:43AM EDT35.0027.640.000.000.00-1000.00%
SODA171020C000360002017-07-13 10:30AM EDT36.0016.760.000.000.00-500.00%
SODA171020C000390002017-08-04 10:24AM EDT39.0023.800.000.000.00-300.00%
SODA171020C000400002017-08-24 1:29PM EDT40.0021.030.000.000.00-100.00%
SODA171020C000420002017-06-02 11:46PM EDT42.0013.900.000.000.00-200.00%
SODA171020C000430002017-06-02 11:46PM EDT43.0010.900.000.000.00-100.00%
SODA171020C000450002017-10-09 9:33AM EDT45.0019.400.000.000.00-200.00%
SODA171020C000460002017-06-13 1:16PM EDT46.009.200.000.000.00-1100.00%
SODA171020C000470002017-06-12 4:48PM EDT47.006.400.000.000.00-900.00%
SODA171020C000480002017-10-13 12:36PM EDT48.0013.810.000.000.00-1000.00%
SODA171020C000490002017-06-02 11:46PM EDT49.006.900.000.000.00-400.00%
SODA171020C000500002017-10-16 12:00PM EDT50.0012.060.000.000.00-200.00%
SODA171020C000550002017-10-13 11:29AM EDT55.006.900.000.000.00-200.00%
SODA171020C000570002017-10-09 1:32PM EDT57.007.170.000.000.00-100.00%
SODA171020C000575002017-10-11 3:39PM EDT57.504.330.000.000.00-500.00%
SODA171020C000580002017-10-16 9:51AM EDT58.004.060.000.000.00-100.00%
SODA171020C000585002017-09-22 11:58PM EDT58.501.990.000.000.00-200.00%
SODA171020C000590002017-09-22 11:58PM EDT59.001.850.000.000.00-100.00%
SODA171020C000595002017-09-26 10:19AM EDT59.503.800.000.000.00-200.00%
SODA171020C000600002017-10-16 3:38PM EDT60.003.400.000.000.00-5100.00%
SODA171020C000605002017-10-16 10:34AM EDT60.501.760.000.000.00-3000.00%
SODA171020C000610002017-10-12 10:10AM EDT61.001.300.000.000.00-1000.00%
SODA171020C000615002017-10-13 3:38PM EDT61.501.200.000.000.00-1000.00%
SODA171020C000620002017-10-17 10:16AM EDT62.001.050.000.000.00-400.00%
SODA171020C000625002017-10-16 10:34AM EDT62.500.751.101.45-0.05-6.25%521351.56%
SODA171020C000630002017-10-17 3:14PM EDT63.000.630.000.000.00-301.56%
SODA171020C000635002017-10-16 3:23PM EDT63.500.650.650.95+0.03+4.84%463150.49%
SODA171020C000640002017-10-17 2:21PM EDT64.000.350.000.000.00-3806.25%
SODA171020C000645002017-10-16 3:04PM EDT64.500.400.300.55+0.15+60.00%20554.20%
SODA171020C000650002017-10-12 3:57PM EDT65.000.350.050.550.00-160661.04%
SODA171020C000660002017-10-16 10:34AM EDT66.000.120.000.30-0.18-60.00%160658.20%
SODA171020C000665002017-10-16 3:10PM EDT66.500.100.050.25-0.05-33.33%1805551.47%
SODA171020C000670002017-10-10 12:30PM EDT67.000.100.050.450.00-61865.04%
SODA171020C000675002017-10-02 9:42AM EDT67.501.500.000.000.00-1025.00%
SODA171020C000680002017-10-09 2:02PM EDT68.000.300.000.400.00-161070.12%
SODA171020C000700002017-10-11 2:41PM EDT70.000.050.000.050.00-1421258.59%
SODA171020C000750002017-10-02 11:06AM EDT75.000.300.000.150.00-6386104.69%
SODA171020C000800002017-08-15 9:55AM EDT80.000.150.000.150.00-116134.77%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SODA171020P000300002017-06-02 11:47PM EDT30.000.120.000.150.00-151373.44%
SODA171020P000330002017-06-30 11:45PM EDT33.000.150.100.200.00-20365.63%
SODA171020P000360002017-08-03 10:20AM EDT36.000.050.000.30-0.38-88.37%1013321.09%
SODA171020P000390002017-08-04 2:10PM EDT39.000.060.000.10-0.41-87.23%3031237.50%
SODA171020P000400002017-08-03 3:46PM EDT40.000.070.050.35-0.08-53.33%24281.64%
SODA171020P000410002017-08-15 10:45AM EDT41.000.200.050.200.00-16246.88%
SODA171020P000430002017-07-19 3:50PM EDT43.000.450.400.450.00-110284.57%
SODA171020P000440002017-09-18 2:07PM EDT44.000.030.000.050.00-1053165.63%
SODA171020P000450002017-07-20 9:30AM EDT45.000.520.600.650.00-317282.81%
SODA171020P000460002017-09-18 11:38AM EDT46.000.070.000.100.00-433162.50%
SODA171020P000470002017-09-25 10:15AM EDT47.000.040.000.250.00-1022176.95%
SODA171020P000480002017-06-02 11:47PM EDT48.002.750.000.000.00-11050.00%
SODA171020P000490002017-09-20 2:20PM EDT49.000.150.000.150.00-1033141.80%
SODA171020P000500002017-10-11 9:53AM EDT50.000.150.000.200.00-5546138.67%
SODA171020P000520002017-09-29 11:55PM EDT52.000.050.050.150.00-10118.36%
SODA171020P000525002017-09-29 11:55PM EDT52.500.050.000.150.00-2020107.42%
SODA171020P000530002017-10-06 11:44PM EDT53.000.050.000.050.00-252585.94%
SODA171020P000535002017-10-06 11:44PM EDT53.500.050.000.050.00-222282.03%
SODA171020P000540002017-09-29 11:45AM EDT54.000.100.050.20-0.45-81.82%31102.73%
SODA171020P000545002017-09-29 11:55PM EDT54.500.100.050.200.00-1097.66%
SODA171020P000550002017-10-16 3:34PM EDT55.000.040.000.10-0.06-60.00%71,11277.34%
SODA171020P000560002017-09-29 11:55PM EDT56.000.150.050.250.00-1085.94%
SODA171020P000565002017-09-28 9:47AM EDT56.500.200.100.250.00-2283.59%
SODA171020P000570002017-09-29 11:55PM EDT57.000.200.100.300.00-6481.05%
SODA171020P000575002017-10-10 11:20AM EDT57.500.350.100.200.00-3569.92%
SODA171020P000580002017-09-29 10:31AM EDT58.000.250.150.30-0.10-28.57%4572.27%
SODA171020P000585002017-09-22 11:44PM EDT58.501.680.000.000.00-2025.00%
SODA171020P000590002017-10-17 10:48AM EDT59.000.050.000.000.00-50012.50%
SODA171020P000595002017-10-13 11:50PM EDT59.500.600.350.500.00-1168.85%
SODA171020P000600002017-10-16 3:34PM EDT60.000.230.100.30-0.97-80.83%743954.00%
SODA171020P000605002017-10-13 12:14PM EDT60.500.600.550.75+0.10+20.00%1267.48%
SODA171020P000610002017-10-16 11:44AM EDT61.000.650.250.40+0.25+62.50%72146.48%
SODA171020P000615002017-10-16 11:47AM EDT61.500.750.350.50-0.15-16.67%22244.04%
SODA171020P000620002017-10-13 12:53PM EDT62.001.300.000.000.00-1003.13%
SODA171020P000625002017-10-17 1:50PM EDT62.500.800.000.000.00-201.56%
SODA171020P000630002017-10-06 11:44PM EDT63.001.000.000.000.00-100.00%
SODA171020P000635002017-09-29 11:55PM EDT63.501.120.000.000.00-700.00%
SODA171020P000640002017-10-10 9:48AM EDT64.002.750.000.000.00-200.00%
SODA171020P000650002017-10-06 2:16PM EDT65.001.800.000.000.00-100.00%
SODA171020P000680002017-10-16 10:34AM EDT68.006.300.000.000.00-100.00%
SODA171020P000800002017-08-02 1:47PM EDT80.0024.850.000.000.00-100.00%