WB - Weibo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB200131C000395002020-01-21 12:01PM EST39.504.804.104.800.00---87.89%
WB200131C000400002020-01-17 11:05AM EST40.006.703.904.300.00--091.41%
WB200131C000420002020-01-22 11:42AM EST42.002.802.252.600.00-4076.07%
WB200131C000425002020-01-21 9:54AM EST42.502.151.852.250.00---72.66%
WB200131C000430002020-01-22 3:15PM EST43.001.501.551.900.00---70.70%
WB200131C000435002020-01-23 9:43AM EST43.501.151.251.450.00-4064.94%
WB200131C000440002020-01-23 1:32PM EST44.001.151.001.150.00-18062.79%
WB200131C000445002020-01-23 9:47AM EST44.500.700.801.000.00---64.06%
WB200131C000450002020-01-23 2:47PM EST45.000.850.550.750.00-67059.96%
WB200131C000455002020-01-23 3:58PM EST45.500.700.450.600.00-1060.94%
WB200131C000460002020-01-24 9:32AM EST46.000.500.300.45-0.15-23.08%1058.79%
WB200131C000465002020-01-23 3:40PM EST46.500.450.250.350.00-10059.96%
WB200131C000470002020-01-23 3:32PM EST47.000.350.150.300.00-81059.96%
WB200131C000475002020-01-21 11:00AM EST47.500.300.100.200.00-3058.20%
WB200131C000480002020-01-23 3:27PM EST48.000.150.050.200.00-18060.35%
WB200131C000485002020-01-22 11:42AM EST48.500.150.050.150.00-3061.72%
WB200131C000490002020-01-22 11:26AM EST49.000.150.050.100.00-16062.11%
WB200131C000495002020-01-24 9:50AM EST49.500.130.050.25-0.01-7.14%2077.34%
WB200131C000500002020-01-23 9:30AM EST50.000.050.000.100.00-72065.23%
WB200131C000510002020-01-17 3:55PM EST51.000.300.200.600.00-920117.09%
WB200131C000515002020-01-14 2:24PM EST51.501.300.250.350.00-40112.31%
WB200131C000520002020-01-21 11:29AM EST52.000.060.100.350.00-50108.59%
WB200131C000525002020-01-14 9:50AM EST52.501.050.100.350.00-110112.89%
WB200131C000530002020-01-21 10:50AM EST53.000.020.050.350.00-10113.87%
WB200131C000540002020-01-17 3:44PM EST54.000.050.000.600.00-160134.38%
WB200131C000550002020-01-16 3:10PM EST55.000.110.000.350.00-10125.98%
WB200131C000560002020-01-16 6:36PM EST56.000.400.150.600.00-20158.98%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB200131P000390002020-01-22 3:36PM EST39.000.09-0.200.00---77.34%
WB200131P000395002020-01-21 3:57PM EST39.500.150.050.150.00-1058.79%
WB200131P000400002020-01-21 3:31PM EST40.000.140.050.250.00-2058.98%
WB200131P000405002020-01-21 3:50PM EST40.500.250.100.200.00---52.54%
WB200131P000410002020-01-21 3:31PM EST41.000.300.150.250.00--050.59%
WB200131P000415002020-01-22 10:17AM EST41.500.500.200.350.00-1054.49%
WB200131P000420002020-01-23 11:53AM EST42.000.440.300.450.00-25052.64%
WB200131P000425002020-01-23 3:54PM EST42.500.450.450.550.00-2049.32%
WB200131P000430002020-01-21 3:59PM EST43.001.550.600.800.00-4052.25%
WB200131P000435002020-01-23 3:49PM EST43.500.700.851.000.00---50.68%
WB200131P000440002020-01-23 10:50AM EST44.001.151.051.25-0.22-16.06%12049.61%
WB200131P000445002020-01-24 9:43AM EST44.501.301.251.50-0.70-35.00%6046.58%
WB200131P000450002020-01-23 10:02AM EST45.002.001.601.750.00-2040.72%
WB200131P000455002020-01-23 3:30PM EST45.501.701.802.150.00--040.92%
WB200131P000460002020-01-23 3:30PM EST46.002.052.302.550.00-1038.48%
WB200131P000465002020-01-21 9:56AM EST46.502.952.753.000.00-55037.50%
WB200131P000470002020-01-22 9:47AM EST47.004.842.653.400.00-3500.00%
WB200131P000475002019-12-30 11:11AM EST47.501.053.603.800.00-5300.00%
WB200131P000480002020-01-17 3:12PM EST48.002.424.004.400.00-100.00%
WB200131P000485002020-01-02 11:24AM EST48.501.354.504.800.00--00.00%
WB200131P000490002020-01-21 9:30AM EST49.005.504.705.300.00-300.00%
WB200131P000495002020-01-21 10:56AM EST49.505.495.005.900.00-200.00%
WB200131P000500002020-01-22 9:58AM EST50.005.405.506.500.00-4067.58%
WB200131P000510002020-01-13 10:39AM EST51.002.106.507.300.00-900.00%
WB200131P000515002020-01-13 10:39AM EST51.502.157.007.900.00-300.00%
WB200131P000520002020-01-14 9:35AM EST52.002.457.508.500.00-1082.42%
WB200131P000525002020-01-13 11:19AM EST52.504.007.309.000.00-2085.94%
WB200131P000530002020-01-15 12:49PM EST53.003.308.109.600.00--0108.20%
WB200131P000550002019-12-24 11:02AM EST55.008.0010.4011.400.00-100.00%
WB200131P000570002020-01-16 2:30PM EST57.008.7512.3013.700.00-10153.13%