WB - Weibo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB190920C000200002019-08-19 12:36PM EDT20.0022.0029.0030.900.00-320511.72%
WB190920C000250002019-08-19 12:04AM EDT25.0010.8523.1026.900.00--0518.75%
WB190920C000300002019-08-29 11:28AM EDT30.0012.4019.6022.300.00-30319.14%
WB190920C000330002019-08-20 9:43AM EDT33.0010.3015.9019.500.00--0244.14%
WB190920C000350002019-09-13 11:28AM EDT35.0014.8815.0015.40-0.09-0.60%5000125.78%
WB190920C000360002019-08-22 1:00PM EDT36.005.0012.2016.600.00--0166.02%
WB190920C000365002019-08-19 10:56AM EDT36.506.1011.6016.200.00--0160.16%
WB190920C000385002019-08-21 11:16AM EDT38.504.109.5014.200.00--0130.86%
WB190920C000390002019-08-29 3:19PM EDT39.002.6010.7013.600.00--0200.59%
WB190920C000395002019-09-04 3:55PM EDT39.505.7010.3011.700.00-280139.06%
WB190920C000400002019-09-11 3:01PM EDT40.009.269.6011.600.00-120143.36%
WB190920C000405002019-08-30 3:07PM EDT40.502.089.3010.100.00-1079.69%
WB190920C000410002019-09-04 3:55PM EDT41.004.408.909.500.00-46075.78%
WB190920C000415002019-08-30 1:22PM EDT41.501.608.409.000.00-1071.88%
WB190920C000420002019-09-12 2:38PM EDT42.007.107.908.500.00-1067.97%
WB190920C000425002019-09-09 11:23AM EDT42.507.207.108.200.00-10121.68%
WB190920C000430002019-09-12 12:49PM EDT43.006.126.809.200.00-20135.74%
WB190920C000435002019-09-13 1:35PM EDT43.507.006.408.10+0.30+4.48%50113.09%
WB190920C000440002019-09-13 10:33AM EDT44.005.405.907.70+0.25+4.85%100110.16%
WB190920C000445002019-09-13 12:04PM EDT44.506.035.507.60+0.96+18.93%20118.65%
WB190920C000450002019-09-13 3:52PM EDT45.005.254.805.50+1.15+28.05%32077.73%
WB190920C000460002019-09-13 3:43PM EDT46.004.424.204.50+1.12+33.94%13055.08%
WB190920C000470002019-09-13 1:03PM EDT47.003.553.203.70+0.80+29.09%1051.95%
WB190920C000480002019-09-11 2:34PM EDT48.002.252.452.900.00--052.34%
WB190920C000490002019-09-13 12:02PM EDT49.002.001.701.90+0.60+42.86%22048.44%
WB190920C000500002019-09-13 3:53PM EDT50.001.221.101.20+0.31+34.07%142043.46%
WB190920C000505002019-09-13 3:54PM EDT50.500.950.901.00+0.25+35.71%8044.97%
WB190920C000510002019-09-13 3:29PM EDT51.000.840.700.80+0.33+64.71%40045.17%
WB190920C000515002019-09-13 12:10PM EDT51.500.750.550.65+0.05+7.14%1046.14%
WB190920C000520002019-09-13 3:55PM EDT52.000.450.400.50+0.09+25.00%29045.90%
WB190920C000525002019-09-13 1:11PM EDT52.500.390.300.40-0.06-13.33%11046.88%
WB190920C000550002019-09-13 1:30PM EDT55.000.110.050.15+0.03+37.50%8053.52%
WB190920C000600002019-09-09 10:12AM EDT60.000.08-0.000.00--025.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB190920P000200002019-08-19 1:46PM EDT20.000.030.000.050.00-20290.63%
WB190920P000225002019-08-05 10:43AM EDT22.500.200.000.100.00--250278.13%
WB190920P000250002019-08-20 10:40AM EDT25.000.050.000.000.00-27050.00%
WB190920P000300002019-09-12 9:30AM EDT30.000.050.000.000.00-5050.00%
WB190920P000310002019-08-26 11:16AM EDT31.000.150.000.000.00--050.00%
WB190920P000325002019-08-21 10:19AM EDT32.500.150.000.050.00--0145.31%
WB190920P000350002019-09-11 12:08PM EDT35.000.100.000.000.00-2050.00%
WB190920P000355002019-08-30 3:07PM EDT35.500.250.000.100.00-10130.47%
WB190920P000360002019-08-29 9:43AM EDT36.000.250.000.000.00-4050.00%
WB190920P000365002019-08-30 9:40AM EDT36.500.250.000.000.00-1050.00%
WB190920P000370002019-09-12 11:14AM EDT37.000.050.000.000.00-1050.00%
WB190920P000375002019-09-09 10:41AM EDT37.500.030.000.100.00-10112.50%
WB190920P000380002019-09-11 10:54AM EDT38.000.040.000.000.00-8050.00%
WB190920P000385002019-09-06 11:06AM EDT38.500.080.000.000.00-6050.00%
WB190920P000390002019-08-30 3:55PM EDT39.000.800.000.100.00-3099.22%
WB190920P000395002019-09-04 11:33AM EDT39.500.270.000.000.00-10050.00%
WB190920P000400002019-09-11 10:54AM EDT40.000.050.000.000.00-8050.00%
WB190920P000405002019-09-04 12:46PM EDT40.500.370.000.100.00-16086.33%
WB190920P000410002019-09-05 10:08AM EDT41.000.290.000.000.00-1050.00%
WB190920P000415002019-09-10 9:45AM EDT41.500.080.000.000.00-2025.00%
WB190920P000420002019-09-09 10:41AM EDT42.000.100.000.000.00-5025.00%
WB190920P000425002019-09-05 11:06AM EDT42.500.500.000.000.00-1025.00%
WB190920P000430002019-09-11 10:26AM EDT43.000.050.000.000.00-15025.00%
WB190920P000435002019-09-11 10:38AM EDT43.500.050.000.100.00-15061.33%
WB190920P000440002019-09-10 9:30AM EDT44.000.200.000.100.00-1057.03%
WB190920P000445002019-09-10 9:45AM EDT44.500.180.000.000.00-19025.00%
WB190920P000450002019-09-12 9:30AM EDT45.000.100.050.15-0.10-50.00%22056.45%
WB190920P000460002019-09-12 11:51AM EDT46.000.300.050.150.00-26052.54%
WB190920P000465002019-09-12 9:46AM EDT46.500.400.100.200.00--051.66%
WB190920P000470002019-09-13 10:37AM EDT47.000.350.150.25-0.15-30.00%6050.00%
WB190920P000475002019-09-13 2:56PM EDT47.500.250.200.30-0.26-50.98%4047.56%
WB190920P000480002019-09-13 3:14PM EDT48.000.350.300.40-0.40-53.33%4047.07%
WB190920P000490002019-09-13 3:47PM EDT49.000.600.550.65-0.65-52.00%16045.02%
WB190920P000500002019-09-13 3:47PM EDT50.000.970.951.05-0.88-47.57%14044.24%
WB190920P000505002019-09-13 3:58PM EDT50.501.301.201.35-0.35-21.21%12045.75%
WB190920P000515002019-09-11 3:33PM EDT51.502.751.852.050.00--049.12%
WB190920P000550002019-09-13 2:54PM EDT55.004.704.805.30-0.90-16.07%35059.38%
WB190920P000600002019-09-11 12:42PM EDT60.0010.409.6010.200.00-17076.17%