WB - Weibo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB180706C000900002018-06-22 11:47PM EDT90.009.598.409.100.00-102551.56%
WB180706C000940002018-06-22 11:47PM EDT94.007.705.306.500.00-1156.45%
WB180706C000950002018-06-22 11:47PM EDT95.005.204.905.300.00-711348.00%
WB180706C000955002018-06-22 11:47PM EDT95.505.224.505.100.00-20049.51%
WB180706C000965002018-06-08 4:24PM EDT96.509.6010.7011.900.00-1010142.94%
WB180706C000975002018-06-22 11:47PM EDT97.503.403.503.800.00-23146.92%
WB180706C000980002018-06-22 11:47PM EDT98.003.303.203.600.00-101147.61%
WB180706C000985002018-06-22 2:02PM EDT98.503.363.003.30-5.64-62.67%21546.78%
WB180706C000990002018-06-21 3:52PM EDT99.003.392.703.100.00-131447.17%
WB180706C000995002018-06-22 11:47PM EDT99.502.492.502.800.00-9246.02%
WB180706C001000002018-06-22 3:31PM EDT100.002.552.302.60-0.55-17.74%2315746.09%
WB180706C001010002018-06-22 11:47PM EDT101.002.201.952.250.00-133246.48%
WB180706C001020002018-06-22 2:56PM EDT102.001.801.651.90-0.30-14.29%2322046.27%
WB180706C001030002018-06-22 3:58PM EDT103.001.511.401.65-0.38-20.11%553446.97%
WB180706C001040002018-06-21 3:17PM EDT104.001.571.151.400.00-92547.14%
WB180706C001050002018-06-22 12:00PM EDT105.001.030.951.20-0.77-42.78%171,52547.63%
WB180706C001060002018-06-22 3:58PM EDT106.000.900.751.00-0.57-38.78%118447.61%
WB180706C001070002018-06-22 10:08AM EDT107.000.750.650.85-0.24-24.24%14048.05%
WB180706C001080002018-06-21 10:56AM EDT108.001.140.500.700.00-62448.00%
WB180706C001090002018-06-21 3:40PM EDT109.000.650.400.600.00-162448.58%
WB180706C001100002018-06-22 10:46AM EDT110.000.380.350.50-0.26-40.62%13116148.83%
WB180706C001110002018-06-19 10:53AM EDT111.001.000.150.50-0.90-47.37%1651.56%
WB180706C001120002018-06-22 9:34AM EDT112.000.300.200.35-0.25-45.45%11412449.51%
WB180706C001130002018-06-20 11:45AM EDT113.000.700.150.300.00-12050.10%
WB180706C001140002018-06-11 3:29PM EDT114.001.201.802.000.00-2290.63%
WB180706C001150002018-06-22 11:45AM EDT115.000.150.150.20-0.05-25.00%16450.29%
WB180706C001160002018-06-18 10:58AM EDT116.001.100.000.250.00-101254.88%
WB180706C001170002018-06-22 11:47PM EDT117.000.490.000.250.00-6650.00%
WB180706C001180002018-06-21 1:51PM EDT118.000.200.000.150.00-11353.71%
WB180706C001190002018-06-19 10:31AM EDT119.000.350.000.15-0.88-71.54%101055.66%
WB180706C001200002018-06-20 12:44PM EDT120.000.300.000.200.00-53453.91%
WB180706C001250002018-06-20 12:37PM EDT125.000.100.000.150.00-115460.16%
WB180706C001300002018-06-18 1:26PM EDT130.000.100.000.150.00-36868.36%
WB180706C001350002018-06-08 4:24PM EDT135.000.150.100.250.00-9986.04%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB180706P000800002018-06-22 11:47PM EDT80.000.050.000.150.00-7753.91%
WB180706P000850002018-06-06 3:21PM EDT85.000.220.000.200.00-3748.15%
WB180706P000880002018-06-22 11:47PM EDT88.000.380.350.500.00-2049.02%
WB180706P000900002018-06-21 3:22PM EDT90.000.750.550.750.00-173747.66%
WB180706P000920002018-06-22 11:47PM EDT92.001.000.901.100.00-4046.27%
WB180706P000930002018-06-22 11:47PM EDT93.001.221.101.350.00-24046.05%
WB180706P000940002018-06-22 9:38AM EDT94.002.301.401.65+1.35+142.11%14446.02%
WB180706P000950002018-06-22 3:21PM EDT95.001.851.701.95+0.55+42.31%32645.34%
WB180706P000955002018-06-22 11:47PM EDT95.503.001.852.150.00-1045.48%
WB180706P000960002018-06-22 10:12AM EDT96.002.452.102.35+0.08+3.38%51945.48%
WB180706P000965002018-06-22 10:07AM EDT96.502.702.302.55+1.70+170.00%2345.29%
WB180706P000970002018-06-22 2:18PM EDT97.002.552.502.75-0.22-7.94%4744.97%
WB180706P000975002018-06-22 12:07PM EDT97.502.752.653.00-0.25-8.33%21545.14%
WB180706P000980002018-06-22 3:01PM EDT98.003.162.953.30-0.04-1.25%43545.85%
WB180706P000985002018-06-22 11:47PM EDT98.503.372.853.600.00-2046.39%
WB180706P000990002018-06-22 1:25PM EDT99.003.603.403.80+1.64+83.67%81345.41%
WB180706P000995002018-06-22 11:47PM EDT99.503.003.604.200.00-1146.97%
WB180706P001000002018-06-21 3:23PM EDT100.004.324.004.400.00-135945.68%
WB180706P001010002018-06-20 9:30AM EDT101.003.174.505.100.00-1746.78%
WB180706P001020002018-06-22 10:43AM EDT102.006.095.305.70+1.89+45.00%18945.85%
WB180706P001030002018-06-22 2:22PM EDT103.006.095.706.60+2.89+90.31%1948.80%
WB180706P001040002018-06-22 9:37AM EDT104.008.206.707.20+5.10+164.52%31646.68%
WB180706P001050002018-06-22 3:50PM EDT105.007.907.508.10+1.40+21.54%64948.83%
WB180706P001060002018-06-22 3:50PM EDT106.009.008.009.00+4.22+88.28%44050.73%
WB180706P001070002018-06-21 9:43AM EDT107.006.988.3010.600.00-5864.70%
WB180706P001080002018-06-20 1:19PM EDT108.006.609.3011.300.00-2263.14%
WB180706P001090002018-06-22 11:47PM EDT109.004.8010.0012.500.00-1170.12%
WB180706P001100002018-06-19 10:04AM EDT110.009.0011.0013.20+3.65+68.22%30867.99%
WB180706P001110002018-06-21 10:32AM EDT111.0011.0011.9014.300.00-11273.10%
WB180706P001120002018-06-15 12:52PM EDT112.005.075.105.40+0.67+15.23%140.00%
WB180706P001130002018-06-18 9:42AM EDT113.007.3014.0016.000.00-172173.24%
WB180706P001150002018-06-19 10:04AM EDT115.0013.3015.8018.40+7.20+118.03%30153.52%
WB180706P001170002018-06-22 11:47PM EDT117.0015.5017.7020.300.00-31052.93%
WB180706P001180002018-06-01 11:44PM EDT118.0016.2015.2015.800.00-110.00%