Canada Markets open in 8 hrs 56 mins

1-800-FLOWERS.COM, Inc. (FLWS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.62-0.27 (-2.73%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS220617C000170002021-12-28 11:10AM EDT17.007.407.409.000.00-10101,238.67%
FLWS220617C000200002021-12-15 11:48AM EDT20.004.505.706.000.00--2841.80%
FLWS220617C000210002021-12-17 4:14PM EDT21.004.004.407.000.00-12832.03%
FLWS220617C000220002021-12-28 3:45PM EDT22.004.104.504.800.00-24715.04%
FLWS220617C000230002022-01-05 4:59PM EDT23.004.204.004.30+0.40+10.53%5118669.34%
FLWS220617C000240002021-12-13 1:12AM EDT24.004.303.503.800.00--4625.39%
FLWS220617C000250002022-01-04 4:53PM EDT25.003.102.153.400.00-1121544.34%
FLWS220617C000260002021-12-21 1:56PM EDT26.002.352.703.000.00-22560.16%
FLWS220617C000270002021-12-22 11:06AM EDT27.002.201.702.750.00-23504.30%
FLWS220617C000280002022-01-03 3:57PM EDT28.002.000.852.250.00-14440.63%
FLWS220617C000290002021-12-30 4:41PM EDT29.001.721.702.150.00--3487.70%
FLWS220617C000300002022-01-04 2:58PM EDT30.001.621.152.100.00-712462.31%
FLWS220617C000310002021-11-22 1:17PM EDT31.006.201.001.200.00-11408.98%
FLWS220617C000330002021-12-31 3:51PM EDT33.001.000.651.150.00-28395.31%
FLWS220617C000340002021-12-09 3:19PM EDT34.001.300.701.750.00-28441.21%
FLWS220617C000350002021-12-27 2:13PM EDT35.000.800.752.450.00-14489.26%
FLWS220617C000370002021-12-30 4:27PM EDT37.000.700.500.650.00--1369.14%
FLWS220617C000390002021-12-13 1:12AM EDT39.001.140.350.500.00--2352.34%
FLWS220617C000400002022-01-05 1:47PM EDT40.000.450.300.45-1.70-79.07%288346.88%
FLWS220617C000410002021-12-15 10:40AM EDT41.000.300.250.400.00-58340.63%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS220617P000120002021-12-20 12:25PM EDT12.000.350.000.550.00--10.00%
FLWS220617P000150002021-12-14 11:31AM EDT15.000.800.450.550.00-111140.00%
FLWS220617P000200002021-12-29 10:49AM EDT20.002.101.551.750.00-22620.00%
FLWS220617P000210002021-12-30 1:02PM EDT21.002.201.953.300.00-170.00%
FLWS220617P000230002021-10-22 2:08PM EDT23.001.950.000.000.00-100.00%
FLWS220617P000240002021-12-17 11:19AM EDT24.005.003.303.600.00-1110.00%
FLWS220617P000280002021-12-20 4:18PM EDT28.007.564.707.000.00-110.00%
FLWS220617P000300002021-12-13 12:57PM EDT30.008.507.207.500.00-9100.00%
FLWS220617P000330002021-11-16 11:45AM EDT33.004.2410.2012.100.00--10.00%
FLWS220617P000340002021-11-16 11:45AM EDT34.004.7211.1013.000.00--10.00%
FLWS220617P000350002021-12-13 1:12AM EDT35.009.7511.1012.500.00--50.00%