UBNT - Ubiquiti Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBNT190920C000650002019-06-07 11:19AM EDT65.0090.5065.6070.300.00--0424.05%
UBNT190920C000700002019-06-17 9:31AM EDT70.0058.7061.100.000.00--30.00%
UBNT190920C000800002019-06-07 11:19AM EDT80.0052.1550.9054.200.00-112319.29%
UBNT190920C000900002019-06-17 12:07AM EDT90.0055.0041.1045.800.00-33272.80%
UBNT190920C000950002019-08-16 3:54PM EDT95.0016.7316.0017.50-0.52-3.01%31050.24%
UBNT190920C001000002019-08-12 1:09PM EDT100.0016.5011.8013.200.00-11052.99%
UBNT190920C001050002019-08-14 2:42PM EDT105.009.908.309.100.00-103746.00%
UBNT190920C001100002019-08-16 1:35PM EDT110.006.464.606.00+0.66+11.38%11043.27%
UBNT190920C001150002019-08-16 3:59PM EDT115.003.502.853.50-0.10-2.78%6511140.11%
UBNT190920C001200002019-08-16 2:11PM EDT120.002.001.051.90+0.15+8.11%4719138.53%
UBNT190920C001250002019-08-16 2:31PM EDT125.000.900.451.10-0.45-33.33%2117639.38%
UBNT190920C001300002019-08-16 2:55PM EDT130.000.410.150.60-0.26-38.81%110339.80%
UBNT190920C001350002019-08-15 2:34PM EDT135.000.210.000.200.00-528736.82%
UBNT190920C001400002019-08-15 3:31PM EDT140.000.050.050.050.00-141,11934.18%
UBNT190920C001450002019-08-16 10:35AM EDT145.000.050.000.15-0.06-54.55%118544.82%
UBNT190920C001500002019-08-16 10:08AM EDT150.000.050.000.050.00-173542.38%
UBNT190920C001550002019-08-13 3:19PM EDT155.000.050.000.050.00-227646.29%
UBNT190920C001600002019-08-12 3:31PM EDT160.000.020.000.050.00-514150.00%
UBNT190920C001650002019-07-31 10:10AM EDT165.000.950.000.050.00-12053.52%
UBNT190920C001700002019-07-17 3:37PM EDT170.000.600.000.050.00-65452.73%
UBNT190920C001750002019-07-09 12:13PM EDT175.000.400.000.050.00-65755.86%
UBNT190920C001800002019-06-07 11:19AM EDT180.004.480.200.700.00-11086.08%
UBNT190920C001850002019-07-09 10:29AM EDT185.000.110.000.250.00-1374.22%
UBNT190920C001900002019-06-07 11:19AM EDT190.001.600.000.500.00-21585.16%
UBNT190920C001950002019-06-03 3:31PM EDT195.000.100.050.550.00-12490.92%
UBNT190920C002000002019-06-07 11:19AM EDT200.001.130.000.350.00-272987.21%
UBNT190920C002100002019-06-05 3:57PM EDT210.000.100.000.200.00-11386.72%
UBNT190920C002200002019-06-07 11:19AM EDT220.004.000.000.150.00-2289.06%
UBNT190920C002300002019-05-23 1:48PM EDT230.000.100.000.100.00-63489.84%
UBNT190920C002400002019-06-07 11:19AM EDT240.001.900.000.050.00-323688.28%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
UBNT190920P000550002019-08-12 12:57PM EDT55.000.010.000.050.00-105385.94%
UBNT190920P000600002019-08-14 1:23PM EDT60.000.100.000.100.00-512882.03%
UBNT190920P000650002019-06-07 11:04AM EDT65.001.400.000.500.00-1190.82%
UBNT190920P000700002019-08-16 1:09PM EDT70.000.100.000.300.00-566873.24%
UBNT190920P000750002019-08-16 3:56PM EDT75.000.200.000.25+0.05+33.33%445961.62%
UBNT190920P000800002019-08-09 9:30AM EDT80.000.450.100.700.00-108464.70%
UBNT190920P000850002019-08-05 3:20PM EDT85.000.970.250.550.00-171254.49%
UBNT190920P000900002019-08-16 9:35AM EDT90.000.850.450.90-0.13-13.27%127750.78%
UBNT190920P000950002019-08-16 3:43PM EDT95.001.051.051.25-0.43-29.05%30610948.80%
UBNT190920P001000002019-08-16 3:52PM EDT100.001.951.052.20-0.75-27.78%10132147.10%
UBNT190920P001050002019-08-16 12:54PM EDT105.002.852.303.60-0.91-24.20%26245.11%
UBNT190920P001100002019-08-16 3:54PM EDT110.005.004.005.60-0.71-12.43%471,08843.21%
UBNT190920P001150002019-08-16 3:17PM EDT115.007.407.008.00-1.80-19.57%241,56439.27%
UBNT190920P001200002019-08-16 1:59PM EDT120.009.7610.3011.50-2.20-18.39%1553438.45%
UBNT190920P001250002019-08-16 10:19AM EDT125.0014.7514.4016.20-0.44-2.90%115044.87%
UBNT190920P001300002019-08-16 11:37AM EDT130.0018.9717.5021.70-1.01-5.06%26758.59%
UBNT190920P001350002019-08-15 2:47PM EDT135.0025.9022.4026.900.00-3012,54668.68%
UBNT190920P001400002019-08-08 2:31PM EDT140.0022.8427.1031.800.00-28574.95%
UBNT190920P001450002019-06-07 11:04AM EDT145.0023.2018.0018.700.00-450.00%
UBNT190920P001500002019-08-07 12:28PM EDT150.0032.3637.2041.800.00-2188.26%
UBNT190920P001550002019-06-07 11:04AM EDT155.0020.0025.7026.500.00-4490.00%
UBNT190920P001650002019-06-07 11:04AM EDT165.0023.9034.0035.100.00-7230.00%
UBNT190920P001700002019-06-07 10:10AM EDT170.0044.5036.7040.400.00-1110.00%
UBNT190920P001750002019-06-07 11:04AM EDT175.0045.3042.0045.900.00--10.00%
UBNT190920P001800002019-06-07 11:04AM EDT180.0033.3045.3049.900.00--100.00%
UBNT190920P001850002019-06-17 12:07AM EDT185.0053.3049.9054.600.00-10100.00%
UBNT190920P001900002019-06-07 11:04AM EDT190.0032.1056.2060.800.00-240.00%
UBNT190920P001950002019-06-17 12:07AM EDT195.0052.7459.9064.500.00-210.00%
UBNT190920P002000002019-06-07 11:04AM EDT200.0054.7066.3070.600.00-470.00%
UBNT190920P002100002019-06-07 11:04AM EDT210.0068.5074.7080.600.00-2130.00%