U.S. markets closed

21Vianet Group, Inc. (VNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.33+0.57 (+1.74%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNET210319C000100002021-01-28 9:30AM EST10.0025.2024.1029.000.00--10853.13%
VNET210319C000140002021-01-28 9:30AM EST14.0021.2020.1025.000.00--3636.13%
VNET210319C000160002021-01-28 9:30AM EST16.0019.2018.1023.000.00--8557.03%
VNET210319C000180002021-02-01 1:56PM EST18.0021.7313.9015.300.00-100.00%
VNET210319C000200002021-01-22 2:55PM EST20.0022.1218.0022.100.00-2519664.26%
VNET210319C000210002020-09-08 11:35AM EST21.005.335.105.500.00-5150.00%
VNET210319C000220002020-12-17 10:27AM EST22.009.4016.3019.600.00-11583.30%
VNET210319C000230002021-02-03 10:10AM EST23.0016.7010.1010.700.00-213106.25%
VNET210319C000240002021-02-09 9:30AM EST24.0018.109.109.700.00-13495.70%
VNET210319C000250002021-03-04 1:29PM EST25.007.808.209.700.00-871147.07%
VNET210319C000260002021-02-09 1:46PM EST26.0018.157.307.800.00-21197.27%
VNET210319C000270002020-12-21 12:54PM EST27.006.6012.2014.300.00-1210443.95%
VNET210319C000280002021-01-27 11:26AM EST28.0010.757.1011.500.00-2134275.68%
VNET210319C000290002021-03-01 12:34PM EST29.0010.004.705.000.00-81384.38%
VNET210319C000300002021-03-05 10:37AM EST30.002.503.904.20-6.50-72.22%63081.93%
VNET210319C000310002021-02-16 12:09PM EST31.0010.703.103.500.00-212579.10%
VNET210319C000320002021-03-05 10:40AM EST32.001.702.452.75-0.85-33.33%26975.68%
VNET210319C000330002021-03-04 3:29PM EST33.002.001.852.200.00-62974.37%
VNET210319C000340002021-03-05 3:44PM EST34.001.501.401.75-0.05-3.23%104974.71%
VNET210319C000350002021-03-05 10:41AM EST35.000.551.001.40-0.60-52.17%231974.71%
VNET210319C000360002021-03-02 3:49PM EST36.003.150.701.100.00-12174.90%
VNET210319C000370002021-03-02 11:51AM EST37.002.700.501.050.00-173280.37%
VNET210319C000380002021-03-05 3:51PM EST38.000.450.350.65-0.01-2.17%128076.07%
VNET210319C000390002021-03-05 12:34PM EST39.000.280.250.45-0.07-20.00%334975.49%
VNET210319C000400002021-03-04 11:21AM EST40.000.300.150.250.00-101,61471.48%
VNET210319C000410002021-03-02 9:30AM EST41.001.250.100.400.00-3716183.01%
VNET210319C000420002021-03-01 10:29AM EST42.001.710.100.250.00-46082.42%
VNET210319C000430002021-03-02 10:39AM EST43.000.920.050.250.00-612485.55%
VNET210319C000440002021-02-26 3:44PM EST44.001.230.000.250.00-40226688.09%
VNET210319C000450002021-03-03 10:01AM EST45.000.250.000.500.00-2100108.59%
VNET210319C000460002021-03-02 3:49PM EST46.000.400.000.200.00-478394.92%
VNET210319C000500002021-03-03 2:08PM EST50.000.200.000.500.00-5140135.55%
VNET210319C000550002021-03-01 10:28AM EST55.000.200.000.500.00-59158.98%
VNET210319C000600002021-02-16 10:02AM EST60.000.500.000.500.00-15179.30%
VNET210319C000650002021-02-18 10:33AM EST65.000.150.000.500.00-5050197.66%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNET210319P000150002020-08-26 9:25AM EST15.001.551.501.950.00--8455.08%
VNET210319P000170002020-10-05 9:43AM EST17.001.800.851.150.00-8276327.54%
VNET210319P000180002020-11-30 11:04AM EST18.000.600.050.250.00-100105189.45%
VNET210319P000210002020-10-02 2:41PM EST21.003.602.753.200.00-11386.72%
VNET210319P000220002021-01-22 1:18PM EST22.000.100.001.600.00-416209.57%
VNET210319P000250002021-03-05 10:43AM EST25.000.220.000.30-0.01-4.35%56199.80%
VNET210319P000270002021-02-23 9:30AM EST27.000.250.150.350.00--188.87%
VNET210319P000280002021-03-04 1:13PM EST28.000.380.300.450.00-23987.30%
VNET210319P000290002021-03-04 9:30AM EST29.000.500.400.650.00-11784.67%
VNET210319P000300002021-03-02 9:35AM EST30.000.250.600.800.00-279980.86%
VNET210319P000310002021-03-05 3:49PM EST31.000.960.801.05+0.31+47.69%44977.05%
VNET210319P000320002021-02-25 9:30AM EST32.000.701.151.450.00-11476.95%
VNET210319P000330002021-03-04 9:55AM EST33.001.551.601.900.00-683276.56%
VNET210319P000340002021-03-03 3:58PM EST34.001.602.052.400.00-1019073.88%
VNET210319P000350002021-03-05 10:46AM EST35.004.652.703.10+3.45+287.50%514675.98%
VNET210319P000360002021-03-02 9:35AM EST36.001.003.303.700.00-343271.68%
VNET210319P000370002021-03-05 1:23PM EST37.004.594.104.50+2.02+78.60%110273.24%
VNET210319P000380002021-03-04 10:12AM EST38.005.555.005.400.00-8411477.73%
VNET210319P000390002021-03-04 11:17AM EST39.006.005.806.200.00-75274.12%
VNET210319P000400002021-03-02 9:44AM EST40.002.406.707.100.00-110274.12%
VNET210319P000410002021-03-02 2:51PM EST41.004.307.709.000.00-231112.31%
VNET210319P000420002021-02-10 1:39PM EST42.003.608.309.500.00-42387.89%
VNET210319P000430002021-02-05 3:06PM EST43.005.859.6010.100.00-5489.06%
VNET210319P000440002021-02-05 2:54PM EST44.006.4210.1012.200.00-50121.58%
VNET210319P000460002021-02-26 3:55PM EST46.0010.1012.5013.000.00-195291.41%