XNET - Xunlei Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XNET181019C000060002018-10-16 11:50AM EDT6.000.200.150.25+0.02+11.11%202483.59%
XNET181019C000065002018-10-09 3:46PM EDT6.500.050.000.100.00-17784.38%
XNET181019C000070002018-10-12 9:59AM EDT7.000.050.050.05-0.20-80.00%170126.56%
XNET181019C000075002018-10-03 1:09PM EDT7.500.100.000.050.00-20182139.06%
XNET181019C000080002018-10-04 11:33AM EDT8.000.050.000.050.00-562168.75%
XNET181019C000085002018-10-02 9:39AM EDT8.500.050.000.050.00-152193.75%
XNET181019C000095002018-10-01 11:38AM EDT9.500.030.000.050.00-5062240.63%
XNET181019C000100002018-09-25 9:41AM EDT10.000.100.000.050.00-33.33%1128262.50%
XNET181019C000125002018-09-25 9:30AM EDT12.500.050.000.050.00-4198350.00%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XNET181019P000055002018-10-12 10:07AM EDT5.500.100.000.15-0.21-67.74%34101.56%
XNET181019P000060002018-10-16 11:10AM EDT6.000.170.100.20-0.13-43.33%117556.25%
XNET181019P000065002018-10-12 9:34AM EDT6.500.490.550.70-0.51-51.00%139113.28%
XNET181019P000070002018-10-16 10:32AM EDT7.001.100.851.10+0.10+10.00%184147.66%
XNET181019P000075002018-10-16 10:44AM EDT7.501.451.351.60-0.55-27.50%3358187.50%
XNET181019P000100002018-10-09 10:48AM EDT10.004.403.804.300.00-511271.88%
XNET181019P000110002018-10-12 11:47PM EDT11.005.304.805.400.00-1010373.44%
XNET181019P000145002018-10-10 2:39PM EDT14.508.888.308.800.00-72412.50%
XNET181019P000150002018-09-20 12:49PM EDT15.006.558.809.200.00-10598.44%