Canada markets close in 3 hours 4 minutes

Accolade, Inc. (ACCD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.82-0.32 (-5.19%)
As of 12:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACCD220520C000025002022-05-04 3:40PM EDT2.503.803.203.400.00-17659.38%
ACCD220520C000050002022-05-17 9:39AM EDT5.001.350.750.900.00-6632281.25%
ACCD220520C000075002022-05-16 3:06PM EDT7.500.050.000.050.00-341,463175.00%
ACCD220520C000100002022-05-13 10:50AM EDT10.000.050.000.050.00-25910318.75%
ACCD220520C000125002022-05-09 12:34PM EDT12.500.020.000.050.00-43,543415.63%
ACCD220520C000150002022-05-02 1:03PM EDT15.000.050.000.050.00-71409493.75%
ACCD220520C000175002022-05-16 11:48AM EDT17.500.030.000.050.00-11,622556.25%
ACCD220520C000200002022-05-03 3:05PM EDT20.000.050.000.050.00-588606.25%
ACCD220520C000225002022-04-28 1:06PM EDT22.500.050.000.050.00-216650.00%
ACCD220520C000250002022-05-02 10:38AM EDT25.000.050.000.050.00-212693.75%
ACCD220520C000300002022-03-30 3:45PM EDT30.000.150.000.050.00--2762.50%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ACCD220520P000025002022-05-02 11:50AM EDT2.500.030.000.050.00-1976518.75%
ACCD220520P000050002022-05-16 3:36PM EDT5.000.050.000.050.00-21,097125.00%
ACCD220520P000075002022-05-18 11:52AM EDT7.501.501.601.80-0.15-9.09%2,0002,014168.75%
ACCD220520P000100002022-05-03 3:36PM EDT10.004.044.004.300.00-25440.63%
ACCD220520P000125002022-05-17 12:40PM EDT12.506.406.507.000.00-185500.00%
ACCD220520P000150002022-05-12 10:34AM EDT15.009.679.109.500.00-123650.00%
ACCD220520P000175002022-05-17 12:39PM EDT17.5011.3611.5012.000.00-169653.13%
ACCD220520P000200002022-04-29 10:19AM EDT20.0014.9013.9014.300.00-10782.81%
ACCD220520P000225002022-04-21 3:38PM EDT22.5010.5316.6016.800.00-21637.50%
ACCD220520P000300002022-05-02 3:10PM EDT30.0023.2524.0024.300.00-20957.81%