SPWR - SunPower Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR180223C000020002018-02-16 11:57PM EST2.004.704.305.900.00-551,309.38%
SPWR180223C000060002018-02-14 9:30AM EST6.001.630.442.510.00-585601.56%
SPWR180223C000065002018-02-16 2:04PM EST6.501.080.911.39+0.51+89.47%1323175.00%
SPWR180223C000070002018-02-20 11:31AM EST7.000.760.400.58+0.08+11.76%4518188.28%
SPWR180223C000075002018-02-20 3:20PM EST7.500.170.160.25-0.13-43.33%15053067.19%
SPWR180223C000080002018-02-20 2:11PM EST8.000.050.020.06-0.05-50.00%17664361.72%
SPWR180223C000085002018-02-20 11:31AM EST8.500.030.000.03+0.01+50.00%4515075.00%
SPWR180223C000090002018-02-15 2:08PM EST9.000.020.000.250.00-9239175.00%
SPWR180223C000095002018-01-29 12:18PM EST9.500.250.080.220.00-689219.53%
SPWR180223C000100002018-02-14 1:42PM EST10.000.010.001.870.00-398541.41%
SPWR180223C000105002018-01-22 9:46AM EST10.500.300.060.210.00-1727266.41%
SPWR180223C000110002018-02-13 2:43PM EST11.000.030.001.860.00-369603.91%
SPWR180223C000115002018-02-13 11:58AM EST11.500.060.000.250.00-22307.03%
SPWR180223C000145002018-02-13 11:58AM EST14.500.060.001.870.00-11771.88%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR180223P000050002018-02-16 11:57PM EST5.000.050.000.280.00-11342.19%
SPWR180223P000055002018-01-26 11:50PM EST5.500.100.010.240.00-1616270.31%
SPWR180223P000060002018-02-15 12:36PM EST6.000.080.000.110.00-24180165.63%
SPWR180223P000065002018-02-20 11:34AM EST6.500.020.010.04-0.03-60.00%2523995.31%
SPWR180223P000070002018-02-20 12:47PM EST7.000.040.040.08-0.03-42.86%1634674.22%
SPWR180223P000075002018-02-20 3:43PM EST7.500.220.200.26+0.03+15.79%60711671.88%
SPWR180223P000080002018-02-16 3:41PM EST8.000.490.290.52-0.60-55.05%37442.19%
SPWR180223P000085002018-02-05 12:55PM EST8.501.401.542.020.00-2108364.84%
SPWR180223P000090002018-02-20 11:09AM EST9.001.351.372.54-0.99-42.31%111300.78%
SPWR180223P000095002018-01-25 10:08AM EST9.501.901.671.760.00-560.00%
SPWR180223P000105002018-01-17 10:52AM EST10.502.172.002.310.00-10100.00%
SPWR180223P000110002018-01-26 11:50PM EST11.003.052.873.100.00-11110.00%