SPWR - SunPower Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR190118C000030002019-01-03 12:14PM EST3.002.202.452.530.00-226250.00%
SPWR190118C000040002019-01-11 11:46AM EST4.001.411.431.550.00-1250.00%
SPWR190118C000045002019-01-17 1:25PM EST4.500.980.921.04+0.06+6.52%125325.00%
SPWR190118C000050002019-01-17 3:59PM EST5.000.480.450.50+0.06+14.29%6253,753118.75%
SPWR190118C000055002019-01-17 2:45PM EST5.500.080.040.09+0.01+14.29%233760.94%
SPWR190118C000060002019-01-17 3:04PM EST6.000.010.000.010.00-2366,25796.88%
SPWR190118C000070002019-01-17 10:32AM EST7.000.010.000.010.00-16,338225.00%
SPWR190118C000080002019-01-17 10:32AM EST8.000.010.000.010.00-12,759325.00%
SPWR190118C000090002019-01-14 9:44AM EST9.000.010.000.010.00-11,323400.00%
SPWR190118C000100002019-01-08 9:48AM EST10.000.010.000.010.00-211,686475.00%
SPWR190118C000110002018-11-05 1:42PM EST11.000.030.000.050.00-190675.00%
SPWR190118C000120002019-01-07 1:45PM EST12.000.010.000.050.00-353,510737.50%
SPWR190118C000130002018-10-16 8:46AM EST13.000.150.000.250.00-401691,075.00%
SPWR190118C000150002018-12-31 10:02AM EST15.000.020.000.250.00-22,1571,193.75%
SPWR190118C000160002018-10-10 8:31AM EST16.000.020.000.430.00-131,406.25%
SPWR190118C000170002018-08-27 2:06PM EST17.000.020.000.010.00-6185800.00%
SPWR190118C000180002018-09-04 8:30AM EST18.000.040.000.120.00-21111,175.00%
SPWR190118C000200002018-10-12 9:18AM EST20.000.020.000.010.00-312,124900.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR190118P000030002018-12-26 9:30AM EST3.000.050.000.250.00-20213993.75%
SPWR190118P000040002018-12-27 1:29PM EST4.000.120.000.100.00-772462.50%
SPWR190118P000045002019-01-07 9:59AM EST4.500.060.000.040.00-3364256.25%
SPWR190118P000050002019-01-17 10:31AM EST5.000.010.000.01-0.01-50.00%11,307100.00%
SPWR190118P000055002019-01-17 2:19PM EST5.500.090.060.10-0.05-35.71%2320565.63%
SPWR190118P000060002019-01-17 2:06PM EST6.000.550.480.56-0.03-5.17%518,727112.50%
SPWR190118P000070002019-01-17 3:26PM EST7.001.521.481.56-0.09-5.59%681,936250.00%
SPWR190118P000080002019-01-17 2:36PM EST8.002.582.482.55+0.04+1.57%5374325.00%
SPWR190118P000090002019-01-11 12:35PM EST9.003.553.453.550.00-10162562.50%
SPWR190118P000100002019-01-17 11:20AM EST10.004.504.454.55+0.04+0.90%23,653650.00%
SPWR190118P000110002019-01-11 11:09AM EST11.005.575.455.550.00-540731.25%
SPWR190118P000120002019-01-17 2:44PM EST12.006.506.456.550.00-91,042796.88%
SPWR190118P000130002019-01-15 12:24PM EST13.007.457.457.550.00-33862.50%
SPWR190118P000140002018-08-14 2:14PM EST14.007.558.458.550.00-160918.75%
SPWR190118P000150002019-01-11 12:41PM EST15.009.549.459.550.00-132,005968.75%
SPWR190118P000160002018-08-14 2:14PM EST16.009.5010.4510.550.00-701,012.50%
SPWR190118P000170002019-01-10 11:51AM EST17.0011.6311.4511.850.00-7631,328.13%
SPWR190118P000180002018-12-11 10:57AM EST18.0011.6012.4512.800.00-4241,318.75%
SPWR190118P000200002019-01-08 9:41AM EST20.0014.7014.4514.800.00-19691,403.13%