U.S. markets close in 5 hours 5 minutes

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.22-0.60 (-1.47%)
As of 10:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPCE210625C000080002021-06-23 12:17PM EDT8.0031.9532.2032.700.00-441,229.69%
SPCE210625C000090002021-06-18 10:09AM EDT9.0027.5531.2531.750.00-201,185.94%
SPCE210625C000100002021-06-22 2:35PM EDT10.0029.1929.9530.600.00-33843.75%
SPCE210625C000110002021-05-18 12:58PM EDT11.007.4025.9527.900.00-200.00%
SPCE210625C000115002021-06-22 2:39PM EDT11.5027.5528.7529.200.00-10979.69%
SPCE210625C000130002021-06-23 11:34AM EDT13.0027.3528.1028.550.00-1101,266.02%
SPCE210625C000135002021-06-21 10:17AM EDT13.5024.3526.8527.250.00-20907.81%
SPCE210625C000140002021-06-16 10:00AM EDT14.0020.7026.3526.700.00-30865.63%
SPCE210625C000145002021-06-22 2:04PM EDT14.5024.9525.8526.200.00-550839.06%
SPCE210625C000150002021-06-07 10:36AM EDT15.0019.0525.2025.700.00-10769.53%
SPCE210625C000155002021-05-20 9:33AM EDT15.506.1520.4522.100.00-300.00%
SPCE210625C000160002021-06-22 12:31PM EDT16.0024.1024.4024.750.00-10790.63%
SPCE210625C000165002021-06-07 10:33AM EDT16.5021.1023.8024.200.00-23729.69%
SPCE210625C000170002021-06-14 10:49AM EDT17.0020.1523.1023.700.00-117650.00%
SPCE210625C000175002021-06-22 11:15AM EDT17.5023.0422.9023.200.00-60710.94%
SPCE210625C000180002021-06-22 11:03AM EDT18.0021.4522.4022.700.00-33689.06%
SPCE210625C000185002021-06-23 1:00PM EDT18.5022.0021.7022.200.00-56620.31%
SPCE210625C000190002021-06-23 1:04PM EDT19.0021.3021.4021.700.00-50648.44%
SPCE210625C000195002021-06-22 9:41AM EDT19.5017.5021.0021.200.00-12649.22%
SPCE210625C000200002021-06-23 11:34AM EDT20.0020.3520.2520.750.00-1074588.28%
SPCE210625C000205002021-06-22 11:28AM EDT20.5018.1519.9520.200.00-40600.78%
SPCE210625C000210002021-06-24 9:30AM EDT21.0020.3019.3019.70+2.56+14.43%239553.13%
SPCE210625C000215002021-06-23 1:00PM EDT21.5019.0018.7519.200.00-430525.00%
SPCE210625C000220002021-06-23 12:29PM EDT22.0018.5018.2018.650.00-364485.94%
SPCE210625C000225002021-06-22 9:37AM EDT22.5013.9017.8018.150.00-20492.19%
SPCE210625C000230002021-06-24 9:34AM EDT23.0017.8517.3517.75+1.60+9.85%10503.91%
SPCE210625C000235002021-06-22 11:48AM EDT23.5016.2516.9017.20+0.95+6.21%113487.50%
SPCE210625C000240002021-06-23 11:03AM EDT24.0016.3616.3016.700.00-536454.69%
SPCE210625C000245002021-06-21 1:18PM EDT24.5016.5015.7516.20+5.00+43.48%60430.47%
SPCE210625C000250002021-06-23 11:34AM EDT25.0015.3515.5015.700.00-200455.47%
SPCE210625C000255002021-06-24 9:34AM EDT25.5015.4514.7515.20-0.20-1.28%20400.78%
SPCE210625C000260002021-06-23 1:46PM EDT26.0014.5414.4514.700.00-11291417.97%
SPCE210625C000265002021-06-24 10:22AM EDT26.5013.4514.0514.20+3.64+37.10%253416.41%
SPCE210625C000270002021-06-24 10:29AM EDT27.0013.1513.5513.70+0.74+5.96%2299401.56%
SPCE210625C000275002021-06-21 11:00AM EDT27.507.7212.8013.200.00-20353.13%
SPCE210625C000280002021-06-24 10:01AM EDT28.0012.1012.3512.70-1.00-7.63%3251346.09%
SPCE210625C000285002021-06-23 2:31PM EDT28.5012.5011.9012.200.00-374339.06%
SPCE210625C000290002021-06-24 10:12AM EDT29.0011.0511.4011.75-0.92-7.69%1020331.64%
SPCE210625C000295002021-06-24 9:34AM EDT29.5011.4010.7011.25+0.10+0.88%20292.97%
SPCE210625C000300002021-06-24 9:30AM EDT30.0011.1710.4510.75+0.03+0.27%151,170310.16%
SPCE210625C000310002021-06-23 3:47PM EDT31.0010.049.309.750.00-111252266.80%
SPCE210625C000320002021-06-24 10:35AM EDT32.008.408.508.75-0.60-6.67%110261.72%
SPCE210625C000330002021-06-24 9:34AM EDT33.008.007.307.75+0.05+0.63%10216.80%
SPCE210625C000340002021-06-24 10:09AM EDT34.005.896.356.80-1.11-15.86%40200.78%
SPCE210625C000350002021-06-24 10:36AM EDT35.005.455.505.80-0.55-9.17%551,152187.11%
SPCE210625C000360002021-06-24 10:31AM EDT36.004.444.504.80-0.66-12.94%630160.94%
SPCE210625C000370002021-06-24 10:33AM EDT37.003.603.353.70-0.53-12.83%2190117.97%
SPCE210625C000380002021-06-24 10:36AM EDT38.002.652.742.85-0.53-16.67%1910122.66%
SPCE210625C000390002021-06-24 10:39AM EDT39.002.001.942.06-0.33-14.16%2572,547111.13%
SPCE210625C000400002021-06-24 10:39AM EDT40.001.281.281.35-0.32-20.00%1,4024,742101.56%
SPCE210625C000410002021-06-24 10:39AM EDT41.000.800.800.83-0.27-25.23%2,8013,49497.07%
SPCE210625C000420002021-06-24 10:39AM EDT42.000.510.510.52-0.21-29.17%1,5354,50599.02%
SPCE210625C000430002021-06-24 10:39AM EDT43.000.340.340.36-0.17-33.33%1,8963,831105.08%
SPCE210625C000440002021-06-24 10:34AM EDT44.000.240.240.26-0.08-25.00%2,1860112.50%
SPCE210625C000450002021-06-24 10:38AM EDT45.000.200.200.21-0.04-16.67%1,4250123.44%
SPCE210625C000460002021-06-24 10:31AM EDT46.000.160.150.17-0.02-11.11%1891,259131.25%
SPCE210625C000470002021-06-24 10:39AM EDT47.000.140.140.15-0.01-6.67%3081,720143.36%
SPCE210625C000480002021-06-24 10:39AM EDT48.000.130.120.13-0.02-13.33%320152.73%
SPCE210625C000490002021-06-24 10:25AM EDT49.000.100.100.12-0.02-16.67%3050161.72%
SPCE210625C000500002021-06-24 10:38AM EDT50.000.090.090.10-0.02-18.18%4032,688169.53%
SPCE210625C000510002021-06-24 9:34AM EDT51.000.070.070.09-0.02-22.22%11205176.56%
SPCE210625C000520002021-06-24 10:31AM EDT52.000.060.060.07-0.02-25.00%62168181.25%
SPCE210625C000530002021-06-24 10:13AM EDT53.000.040.050.07-0.03-42.86%10287189.06%
SPCE210625C000540002021-06-23 3:03PM EDT54.000.070.040.060.00-240194.53%
SPCE210625C000550002021-06-24 10:16AM EDT55.000.030.030.04-0.03-50.00%800193.75%
SPCE210625C000600002021-06-24 10:32AM EDT60.000.020.010.02-0.01-33.33%6693,011215.63%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPCE210625P000050002021-05-18 3:13PM EDT5.000.250.000.020.00--21,025.00%
SPCE210625P000090002021-06-01 3:13PM EDT9.000.120.000.020.00-23750.00%
SPCE210625P000100002021-06-18 9:47AM EDT10.000.010.000.010.00-1000650.00%
SPCE210625P000110002021-05-24 3:04PM EDT11.000.310.000.020.00--1650.00%
SPCE210625P000120002021-05-26 9:54AM EDT12.000.020.000.020.00-11600.00%
SPCE210625P000130002021-06-01 2:23PM EDT13.000.050.000.030.00-552587.50%
SPCE210625P000135002021-06-14 2:50PM EDT13.500.050.000.030.00-30575.00%
SPCE210625P000140002021-06-11 1:50PM EDT14.000.020.000.030.00-162550.00%
SPCE210625P000145002021-06-15 11:06AM EDT14.500.020.000.030.00-100537.50%
SPCE210625P000150002021-06-15 11:36AM EDT15.000.020.000.050.00-4114550.00%
SPCE210625P000155002021-06-09 11:42AM EDT15.500.090.000.030.00-120500.00%
SPCE210625P000160002021-06-11 2:54PM EDT16.000.050.000.020.00-348462.50%
SPCE210625P000165002021-06-02 1:36PM EDT16.500.200.000.020.00-10450.00%
SPCE210625P000170002021-06-18 12:40PM EDT17.000.010.000.020.00-20437.50%
SPCE210625P000175002021-06-18 10:56AM EDT17.500.020.000.020.00-10425.00%
SPCE210625P000180002021-06-18 3:55PM EDT18.000.010.000.010.00-440375.00%
SPCE210625P000185002021-06-16 9:49AM EDT18.500.020.000.020.00-118393.75%
SPCE210625P000190002021-06-16 3:55PM EDT19.000.020.000.020.00-3201387.50%
SPCE210625P000195002021-06-22 1:55PM EDT19.500.010.000.040.00-2963400.00%
SPCE210625P000200002021-06-22 3:58PM EDT20.000.010.000.010.00-33176337.50%
SPCE210625P000205002021-06-22 12:44PM EDT20.500.010.000.030.00-74141362.50%
SPCE210625P000210002021-06-22 10:24AM EDT21.000.010.000.010.00-20312.50%
SPCE210625P000215002021-06-23 3:59PM EDT21.500.010.000.010.00-15162300.00%
SPCE210625P000220002021-06-22 10:29AM EDT22.000.030.000.020.00-49139312.50%
SPCE210625P000225002021-06-22 3:34PM EDT22.500.010.000.020.00-2756300.00%
SPCE210625P000230002021-06-22 2:39PM EDT23.000.020.000.040.00-61233315.63%
SPCE210625P000235002021-06-23 2:08PM EDT23.500.010.000.010.00-50262.50%
SPCE210625P000240002021-06-22 12:51PM EDT24.000.010.000.040.00-130293.75%
SPCE210625P000245002021-06-22 3:55PM EDT24.500.010.000.020.00-1291262.50%
SPCE210625P000250002021-06-24 10:37AM EDT25.000.010.010.02-0.01-50.00%10262.50%
SPCE210625P000255002021-06-24 9:43AM EDT25.500.020.000.040.00-5378262.50%
SPCE210625P000260002021-06-23 9:37AM EDT26.000.020.000.000.00-4050.00%
SPCE210625P000265002021-06-23 12:00PM EDT26.500.020.010.020.00-40309234.38%
SPCE210625P000270002021-06-23 3:35PM EDT27.000.020.000.030.00-13315225.00%
SPCE210625P000275002021-06-23 3:59PM EDT27.500.030.010.030.00-110221.88%
SPCE210625P000280002021-06-23 10:09AM EDT28.000.030.010.03+0.01+50.00%61,148212.50%
SPCE210625P000285002021-06-24 10:29AM EDT28.500.020.020.03-0.01-33.33%30210.94%
SPCE210625P000290002021-06-24 10:06AM EDT29.000.030.020.04-0.01-25.00%5274206.25%
SPCE210625P000295002021-06-24 9:38AM EDT29.500.030.020.04-0.01-25.00%260196.88%
SPCE210625P000300002021-06-24 10:14AM EDT30.000.040.030.04-0.01-20.00%231,694192.19%
SPCE210625P000310002021-06-24 10:39AM EDT31.000.040.000.06-0.01-20.00%890168.75%
SPCE210625P000320002021-06-24 10:23AM EDT32.000.060.050.06-0.02-25.00%50166.41%
SPCE210625P000330002021-06-24 10:21AM EDT33.000.080.060.07-0.01-11.11%180152.34%
SPCE210625P000340002021-06-24 10:01AM EDT34.000.100.080.09-0.04-28.57%640139.84%
SPCE210625P000350002021-06-24 10:38AM EDT35.000.100.090.10-0.04-28.57%861,893123.44%
SPCE210625P000360002021-06-24 10:36AM EDT36.000.120.120.13-0.07-36.84%791,139110.16%
SPCE210625P000370002021-06-24 10:36AM EDT37.000.170.150.16-0.06-26.09%4211,97594.92%
SPCE210625P000380002021-06-24 10:35AM EDT38.000.260.220.24-0.09-25.71%7361,53382.81%
SPCE210625P000390002021-06-24 10:37AM EDT39.000.390.390.40-0.12-23.53%6412,58174.61%
SPCE210625P000400002021-06-24 10:39AM EDT40.000.680.680.72-0.12-15.00%863067.97%
SPCE210625P000410002021-06-24 10:36AM EDT41.001.341.171.30+0.10+8.06%182065.43%
SPCE210625P000420002021-06-24 10:12AM EDT42.002.451.851.95+0.60+32.43%5811054.49%
SPCE210625P000430002021-06-24 10:27AM EDT43.003.052.672.97+0.10+3.39%102256.25%
SPCE210625P000440002021-06-24 9:34AM EDT44.003.353.553.85-0.15-4.29%11480.08%
SPCE210625P000450002021-06-24 9:53AM EDT45.004.784.604.95+0.03+0.63%1018117.19%
SPCE210625P000460002021-06-22 2:04PM EDT46.005.055.405.950.00-20133.59%
SPCE210625P000470002021-06-22 12:23PM EDT47.007.956.406.750.00-200.00%
SPCE210625P000480002021-06-22 3:55PM EDT48.008.827.407.850.00-43135.94%
SPCE210625P000500002021-06-23 10:06AM EDT50.009.409.409.600.00-2100.00%
SPCE210625P000530002021-06-22 2:57PM EDT53.0013.7512.3512.850.00-117194.53%
SPCE210625P000540002021-06-17 11:53AM EDT54.0013.0013.3513.850.00-10204.69%
SPCE210625P000550002021-06-24 10:03AM EDT55.0015.1514.4014.75-0.65-4.11%1120.00%
SPCE210625P000600002021-06-24 9:34AM EDT60.0019.5519.3019.85-5.45-21.80%511263.28%