TREE - LendingTree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE201218C001500002019-08-28 10:58AM EST150.00169.98165.00170.000.00--0135.22%
TREE201218C001550002020-01-13 3:48PM EST155.00163.92173.50178.500.00--4155.03%
TREE201218C001600002020-01-13 3:50PM EST160.00159.44169.00174.000.00--5150.30%
TREE201218C001700002019-11-01 2:23PM EST170.00213.05186.00191.000.00-84188.11%
TREE201218C001750002019-11-01 2:31PM EST175.00207.44182.00187.000.00-21183.27%
TREE201218C001900002019-11-04 1:17PM EST190.00209.61169.00174.000.00-212168.17%
TREE201218C001950002019-09-30 2:18PM EST195.00136.89136.00141.000.00-19119.49%
TREE201218C002000002019-07-25 2:40PM EST200.00167.05118.50123.400.00-81597.52%
TREE201218C002100002019-06-26 9:00AM EST210.00220.40151.50156.400.00--0150.21%
TREE201218C002200002019-07-03 8:32AM EST220.00208.20120.10124.300.00-15110.74%
TREE201218C002300002019-07-23 12:40PM EST230.00211.67104.10109.000.00-4695.79%
TREE201218C002400002020-01-13 3:55PM EST240.0096.96103.50107.600.00-2399.41%
TREE201218C002500002019-08-08 9:33AM EST250.00103.6294.8099.000.00-4693.59%
TREE201218C002600002019-12-24 10:17AM EST260.0067.9079.6083.500.00-15880.35%
TREE201218C002700002019-11-27 3:51PM EST270.00121.9465.2069.300.00-2668.87%
TREE201218C002800002019-06-27 9:43AM EST280.00166.03108.00112.000.00-60120.34%
TREE201218C002900002020-02-24 3:51PM EST290.0086.1238.6042.500.00-42950.74%
TREE201218C003000002020-02-24 1:24PM EST300.0048.0034.3038.500.00-5950.17%
TREE201218C003100002020-02-24 1:24PM EST310.0037.5031.2035.50-35.29-48.48%12050.35%
TREE201218C003200002019-12-19 1:46PM EST320.0040.8048.8052.000.00-2968.62%
TREE201218C003300002020-02-19 3:56PM EST330.0056.4025.8029.500.00-2549.95%
TREE201218C003400002020-02-24 1:55PM EST340.0059.2622.0026.500.00-11449.39%
TREE201218C003500002020-02-25 9:39AM EST350.0023.5020.5025.30-5.40-18.69%3050.54%
TREE201218C003600002020-01-14 3:15PM EST360.0038.000.0044.000.00-4672.46%
TREE201218C003700002019-09-26 11:58AM EST370.0048.8044.0048.000.00--176.78%
TREE201218C003800002019-07-18 11:24AM EST380.00101.8330.1033.600.00-21064.17%
TREE201218C003900002019-08-08 9:26AM EST390.0039.9835.1037.800.00--171.07%
TREE201218C004000002020-02-20 1:49PM EST400.0015.9911.9015.300.00-101949.14%
TREE201218C004100002019-12-17 12:33PM EST410.0017.5821.8024.500.00-2060.30%
TREE201218C004200002020-01-03 11:00AM EST420.0021.2019.2023.500.00-1259.92%
TREE201218C004300002020-01-24 1:43PM EST430.0018.0025.6027.000.00-1067.29%
TREE201218C004400002020-01-22 1:54PM EST440.0016.8023.2025.300.00-1066.55%
TREE201218C004500002020-01-09 2:54PM EST450.0015.8014.3016.400.00-1657.11%
TREE201218C004600002020-02-25 10:57AM EST460.009.305.709.500.00-1350.08%
TREE201218C004800002020-02-14 11:50AM EST480.005.303.508.00-8.10-60.45%31150.11%
TREE201218C004900002020-02-21 11:47AM EST490.0015.503.207.500.00-64050.40%
TREE201218C005000002019-12-12 11:53AM EST500.007.809.0010.000.00-10055.02%
TREE201218C005200002020-02-03 3:53PM EST520.007.202.206.000.00-393950.80%
TREE201218C005400002019-12-09 12:49PM EST540.0012.006.007.200.00-5054.06%
TREE201218C005600002019-07-26 8:45AM EST560.0016.676.5011.000.00-1160.12%
TREE201218C005800002019-11-25 10:11AM EST580.0013.233.404.300.00-8651.37%
TREE201218C006000002020-02-24 3:56PM EST600.007.600.105.000.00-1456.01%
TREE201218C006200002020-02-25 12:11PM EST620.002.001.255.000.00-112352.45%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TREE201218P001500002020-02-26 3:59PM EST150.004.001.655.30+0.84+26.58%120154.69%
TREE201218P001550002019-11-29 9:39AM EST155.003.643.704.300.00-27049.27%
TREE201218P001600002020-02-12 11:21AM EST160.003.112.506.900.00-515754.11%
TREE201218P001650002020-02-05 12:16PM EST165.003.863.507.800.00-303653.81%
TREE201218P001700002019-12-18 3:28PM EST170.007.674.305.400.00-1545.64%
TREE201218P001750002020-01-31 1:12PM EST175.005.775.509.800.00-1353.17%
TREE201218P001800002020-01-22 9:30AM EST180.006.780.000.000.00-1012.50%
TREE201218P001850002020-01-16 3:49PM EST185.007.810.007.000.00-110042.77%
TREE201218P001900002020-01-29 1:52PM EST190.007.948.0012.200.00-52650.26%
TREE201218P001950002020-02-26 3:59PM EST195.0010.589.5013.900.00-285450.64%
TREE201218P002000002020-02-24 3:32PM EST200.006.7011.0014.900.00-210749.74%
TREE201218P002100002020-02-05 12:16PM EST210.0010.8214.0019.000.00-101050.74%
TREE201218P002200002020-02-20 12:22PM EST220.0010.0017.0021.400.00-301348.84%
TREE201218P002300002020-02-21 10:42AM EST230.0012.4022.0025.100.00-11948.30%
TREE201218P002400002020-02-20 12:25PM EST240.0021.8025.9029.000.00-13447.60%
TREE201218P002500002020-02-24 3:31PM EST250.0025.2029.5033.800.00-11747.53%
TREE201218P002600002020-02-20 2:54PM EST260.0018.9034.7038.300.00-103746.75%
TREE201218P002700002020-01-29 12:03PM EST270.0030.3039.7044.500.00-115947.42%
TREE201218P002800002020-01-08 2:07PM EST280.0039.5031.9034.900.00-1531.45%
TREE201218P002900002020-01-14 3:27PM EST290.0039.6931.2034.800.00--124.99%
TREE201218P003000002020-01-14 3:27PM EST300.0044.5036.0039.800.00-124023.05%
TREE201218P003100002020-02-12 2:20PM EST310.0042.7363.2067.500.00-128144.80%
TREE201218P003200002019-12-16 12:29PM EST320.0066.0854.2057.100.00-4025.56%
TREE201218P003300002019-08-20 8:34AM EST330.0075.6463.1067.300.00-21728.24%
TREE201218P003400002019-11-06 11:14AM EST340.0051.0550.1054.900.00-3200.00%
TREE201218P003500002019-12-18 10:14AM EST350.0090.6472.3075.100.00-5100.00%
TREE201218P003600002019-12-20 11:10AM EST360.0092.8078.5082.200.00-160.00%
TREE201218P003700002019-11-06 11:16AM EST370.0066.5866.5070.100.00-280.00%
TREE201218P003800002019-11-06 11:11AM EST380.0071.8272.8076.500.00--20.00%
TREE201218P003900002019-07-02 9:00AM EST390.0073.26103.40106.700.00-100.00%
TREE201218P004000002019-07-18 11:27AM EST400.0076.72122.50127.300.00-280.00%
TREE201218P004200002019-09-26 1:42PM EST420.00135.60118.10122.000.00-2610.00%
TREE201218P004300002020-02-25 9:36AM EST430.00147.50153.10158.000.00-5025.01%
TREE201218P004400002019-06-24 10:37AM EST440.00101.1691.5095.700.00--10.00%
TREE201218P004500002020-01-22 11:25AM EST450.00145.97127.50131.900.00-100.00%
TREE201218P004600002019-06-18 12:57PM EST460.00110.43107.50111.700.00--00.00%
TREE201218P004700002019-10-01 2:04PM EST470.00177.10131.00135.000.00--510.00%
TREE201218P004900002019-11-08 3:48PM EST490.00145.70202.10206.200.00-210.00%
TREE201218P005000002019-06-27 9:04AM EST500.00135.31164.50168.400.00-200.00%
TREE201218P005200002020-01-13 3:53PM EST520.00210.92196.10200.200.00--10.00%
TREE201218P005400002019-06-27 9:03AM EST540.00163.55198.10202.900.00-200.00%
TREE201218P005600002019-08-08 12:15PM EST560.00245.45250.60255.200.00-270.00%
TREE201218P006000002019-07-25 9:08AM EST600.00253.50299.00304.000.00--00.00%