WB - Weibo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB180928C000600002018-09-14 11:55PM EDT60.0014.0812.6013.400.00-9110.00%
WB180928C000650002018-09-21 12:09PM EDT65.0012.5012.2013.10+5.40+76.06%202297.07%
WB180928C000670002018-09-21 11:50PM EDT67.006.039.0012.600.00-3362.31%
WB180928C000700002018-09-20 1:41PM EDT70.008.207.208.100.00-338165.23%
WB180928C000710002018-09-21 11:50PM EDT71.006.906.607.100.00-81258.79%
WB180928C000715002018-09-21 11:50PM EDT71.502.454.808.200.00-5250.98%
WB180928C000720002018-09-21 11:50PM EDT72.005.655.506.300.00-20160.16%
WB180928C000725002018-09-21 11:50PM EDT72.505.663.607.600.00-212109.62%
WB180928C000730002018-09-21 11:50PM EDT73.004.704.705.300.00-111353.03%
WB180928C000735002018-09-21 11:50PM EDT73.504.594.004.900.00-101052.64%
WB180928C000740002018-09-21 12:54PM EDT74.003.903.904.50-1.00-20.41%47051.95%
WB180928C000745002018-09-19 12:50PM EDT74.503.283.204.100.00-102150.83%
WB180928C000750002018-09-20 11:39AM EDT75.003.093.203.600.00-230046.73%
WB180928C000755002018-09-21 12:16PM EDT75.502.902.803.20-0.20-6.45%63845.12%
WB180928C000760002018-09-21 10:56AM EDT76.002.502.502.80-0.80-24.24%11843.16%
WB180928C000765002018-09-21 11:01AM EDT76.502.192.202.45-0.01-0.45%92142.09%
WB180928C000770002018-09-21 3:57PM EDT77.002.051.902.15+0.10+5.13%246041.75%
WB180928C000775002018-09-21 10:01AM EDT77.502.101.651.85+0.10+5.00%52440.92%
WB180928C000780002018-09-21 3:55PM EDT78.001.521.401.60-0.33-17.84%376540.72%
WB180928C000785002018-09-21 2:49PM EDT78.501.271.201.40-0.68-34.87%22641.16%
WB180928C000790002018-09-21 11:37AM EDT79.001.181.001.20+0.13+12.38%2113741.11%
WB180928C000795002018-09-21 10:26AM EDT79.501.040.851.00-0.11-9.57%73440.53%
WB180928C000800002018-09-21 3:57PM EDT80.000.770.700.85+0.05+6.94%167040.63%
WB180928C000805002018-09-21 1:54PM EDT80.500.600.600.75-0.05-7.69%32141.65%
WB180928C000810002018-09-21 1:04PM EDT81.000.540.500.60-0.16-22.86%416040.82%
WB180928C000815002018-09-21 3:50PM EDT81.500.450.400.55+0.08+21.62%11742.48%
WB180928C000820002018-09-21 9:30AM EDT82.000.800.300.45+0.15+23.08%1514242.29%
WB180928C000825002018-09-20 9:52AM EDT82.500.600.250.400.00-61343.36%
WB180928C000830002018-09-20 2:42PM EDT83.000.400.200.400.00-44346.14%
WB180928C000835002018-09-20 2:41PM EDT83.500.350.200.300.00-101444.73%
WB180928C000840002018-09-21 9:34AM EDT84.000.320.150.25+0.02+6.67%101144.82%
WB180928C000845002018-08-27 10:00AM EDT84.502.550.751.000.00-14371.19%
WB180928C000850002018-09-21 9:31AM EDT85.000.250.050.15+0.07+38.89%121943.75%
WB180928C000855002018-08-27 9:56AM EDT85.502.150.600.850.00-121271.88%
WB180928C000860002018-09-21 9:30AM EDT86.000.200.050.15-1.70-89.47%8248.05%
WB180928C000870002018-09-21 11:50PM EDT87.000.060.000.150.00-8052.25%
WB180928C000880002018-09-20 3:44PM EDT88.000.120.000.100.00-172351.95%
WB180928C000890002018-08-28 11:09AM EDT89.000.800.300.450.00-1174.41%
WB180928C000900002018-09-20 3:43PM EDT90.000.070.000.100.00-144652.73%
WB180928C000950002018-08-31 3:17PM EDT95.000.140.100.200.00-53.33%1014382.03%
WB180928C001000002018-09-21 2:22PM EDT100.000.030.000.05-0.27-90.00%22075.78%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
WB180928P000600002018-09-13 11:49AM EDT60.000.150.000.100.00-54687.89%
WB180928P000630002018-09-14 11:56PM EDT63.000.180.150.200.00-3090.82%
WB180928P000640002018-09-21 11:50PM EDT64.000.050.000.100.00-242868.36%
WB180928P000650002018-09-21 2:28PM EDT65.000.030.000.15-0.07-70.00%1037567.97%
WB180928P000660002018-09-21 11:50PM EDT66.000.470.000.100.00-2258.98%
WB180928P000670002018-09-21 11:50PM EDT67.000.200.000.150.00-1458.20%
WB180928P000675002018-09-21 11:50PM EDT67.500.250.000.100.00-5851.95%
WB180928P000700002018-09-20 3:44PM EDT70.000.100.000.200.00-57653.71%
WB180928P000710002018-09-21 11:50PM EDT71.001.650.050.300.00-161153.52%
WB180928P000715002018-09-21 11:50PM EDT71.500.280.100.200.00-30030445.12%
WB180928P000720002018-09-21 11:50PM EDT72.000.300.150.300.00-13447.46%
WB180928P000725002018-09-21 11:50PM EDT72.500.250.200.350.00-36846.53%
WB180928P000730002018-09-21 11:41AM EDT73.000.350.250.40-0.32-47.76%2545.31%
WB180928P000735002018-09-19 10:35AM EDT73.501.300.300.500.00-9945.65%
WB180928P000740002018-09-21 2:10PM EDT74.000.500.450.55-0.10-16.67%24743.80%
WB180928P000745002018-09-19 3:45PM EDT74.501.400.500.650.00-143343.21%
WB180928P000750002018-09-21 3:59PM EDT75.000.660.600.75-0.16-19.51%282042.24%
WB180928P000755002018-09-21 3:55PM EDT75.500.800.750.90-0.20-20.00%104642.19%
WB180928P000760002018-09-21 3:50PM EDT76.001.000.901.05-0.15-13.04%122841.65%
WB180928P000765002018-09-21 3:05PM EDT76.501.201.051.25-0.69-36.51%231841.85%
WB180928P000770002018-09-21 1:47PM EDT77.001.551.301.45+0.03+1.97%51441.50%
WB180928P000775002018-09-21 3:48PM EDT77.501.601.501.70-0.20-11.11%432141.85%
WB180928P000780002018-09-21 3:55PM EDT78.001.851.751.95-0.20-9.76%211441.65%
WB180928P000785002018-09-21 11:50PM EDT78.502.202.002.250.00-7142.09%
WB180928P000790002018-09-21 9:42AM EDT79.002.752.252.65-0.05-1.79%123044.48%
WB180928P000795002018-09-06 10:04AM EDT79.507.057.007.900.00-11150.10%
WB180928P000800002018-09-20 10:26AM EDT80.003.632.953.300.00-42444.29%
WB180928P000805002018-09-10 4:07PM EDT80.503.475.305.600.00-1188.96%
WB180928P000810002018-08-24 10:31AM EDT81.004.504.805.000.00-5067.43%
WB180928P000825002018-08-27 11:34AM EDT82.503.706.707.300.00-1194.09%
WB180928P000830002018-08-17 11:55PM EDT83.009.769.009.600.00-30142.04%
WB180928P000835002018-08-31 9:40AM EDT83.507.697.408.000.00-10093.70%
WB180928P000840002018-09-21 1:56PM EDT84.006.816.107.00-3.27-32.44%1862.21%
WB180928P000850002018-09-19 3:02PM EDT85.009.206.909.400.00-91173.00%
WB180928P000855002018-09-10 2:47PM EDT85.5015.0011.0013.100.00-126167.04%
WB180928P000875002018-08-23 10:46AM EDT87.509.109.509.900.00-101149.02%
WB180928P000880002018-08-22 6:16PM EDT88.009.708.509.200.00-1000.00%
WB180928P000900002018-08-15 12:06PM EDT90.0018.4013.5017.400.00-33169.04%