XNET - Xunlei Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XNET180223C000080002018-02-15 11:37AM EST8.006.504.805.900.00-421,007.81%
XNET180223C000100002018-02-16 2:46PM EST10.003.602.754.00-0.90-20.00%237734.38%
XNET180223C000110002018-02-15 10:39AM EST11.003.691.802.950.00-12554.69%
XNET180223C000115002018-02-15 11:58AM EST11.503.001.552.500.00-76243.75%
XNET180223C000120002018-02-16 11:55PM EST12.001.951.302.050.00-515280.47%
XNET180223C000125002018-02-16 3:50PM EST12.501.401.101.55+0.15+12.00%350282.81%
XNET180223C000130002018-02-22 3:07PM EST13.000.500.400.70-1.00-66.67%91299.61%
XNET180223C000135002018-02-22 3:27PM EST13.500.250.200.35-0.14-35.90%346107.81%
XNET180223C000140002018-02-22 12:31PM EST14.000.130.050.15-0.12-48.00%40334104.69%
XNET180223C000145002018-02-22 12:31PM EST14.500.080.000.05-0.07-46.67%50338101.56%
XNET180223C000150002018-02-22 12:30PM EST15.000.020.000.05-0.03-60.00%10374134.38%
XNET180223C000160002018-02-16 11:55PM EST16.000.200.000.150.00-5353245.31%
XNET180223C000165002018-02-20 12:48PM EST16.500.060.000.100.00-1081251.56%
XNET180223C000170002018-02-05 9:36AM EST17.000.750.000.600.00-1243451.56%
XNET180223C000175002018-02-05 9:41AM EST17.500.570.000.700.00-424511.72%
XNET180223C000180002018-02-22 10:22AM EST18.000.010.000.30-0.04-80.00%78423.44%
XNET180223C000185002018-01-29 12:41PM EST18.500.750.100.600.00-111575.78%
XNET180223C000190002018-02-07 1:05PM EST19.000.150.000.500.00-518546.88%
XNET180223C000195002018-01-26 11:47PM EST19.500.970.851.350.00-55974.22%
XNET180223C000200002018-01-31 11:02AM EST20.000.570.050.350.00-5052565.63%
XNET180223C000205002018-01-31 1:07PM EST20.500.510.001.200.00-12818.75%
XNET180223C000210002018-01-29 3:29PM EST21.000.430.000.200.00-44525.00%
XNET180223C000220002018-01-26 11:47PM EST22.000.430.451.000.00-11957.03%
XNET180223C000225002018-02-22 9:31AM EST22.500.020.000.30-0.58-96.67%27635.94%
XNET180223C000240002018-02-08 2:59PM EST24.000.050.000.550.00-1011795.31%
XNET180223C000250002018-01-26 11:47PM EST25.000.270.200.650.00-55932.81%
XNET180223C000305002018-02-09 10:21AM EST30.500.050.000.500.00-100115990.63%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
XNET180223P000075002018-02-16 11:55PM EST7.500.300.000.500.00-11909.38%
XNET180223P000080002018-02-02 11:47PM EST8.000.100.000.550.00-1160851.56%
XNET180223P000100002018-02-12 12:15PM EST10.000.200.000.100.00-381353.13%
XNET180223P000110002018-02-05 2:33PM EST11.000.500.101.550.00-421706.25%
XNET180223P000115002018-02-22 10:00AM EST11.500.050.000.05-0.04-44.44%20233181.25%
XNET180223P000120002018-02-16 11:55PM EST12.000.150.100.250.00-23248.44%
XNET180223P000125002018-02-22 12:10PM EST12.500.060.000.10-0.04-40.00%10163120.31%
XNET180223P000130002018-02-22 1:19PM EST13.000.110.050.25-0.09-45.00%15136117.19%
XNET180223P000135002018-02-22 1:30PM EST13.500.380.250.45-0.02-5.00%2165113.28%
XNET180223P000140002018-02-20 12:31PM EST14.000.580.550.800.00-36159111.72%
XNET180223P000145002018-02-22 3:48PM EST14.501.050.801.35+0.02+1.94%38690.63%
XNET180223P000150002018-02-22 3:45PM EST15.001.651.401.80+0.37+28.91%42150150.00%
XNET180223P000165002018-01-26 12:24PM EST16.502.322.353.30-0.73-23.93%11384.38%
XNET180223P000170002018-02-16 12:08PM EST17.003.302.753.80+0.20+6.45%216418.75%
XNET180223P000175002018-01-24 10:26AM EST17.503.103.003.200.00-17420.00%
XNET180223P000180002018-02-21 3:03PM EST18.004.414.404.800.00-88315.63%
XNET180223P000190002018-02-09 10:40AM EST19.007.554.906.100.00-212702.34%
XNET180223P000225002018-01-19 11:55PM EST22.507.297.007.500.00-10100.00%