Canada markets open in 2 hours 2 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.96-0.35 (-3.39%)
At close: 04:00PM EDT
10.15 +0.19 (+1.91%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS220916C000050002022-05-26 12:37PM EDT5.005.105.807.200.00--1277.93%
FLWS220916C000070002022-04-28 3:01PM EDT7.003.802.353.800.00-1060.16%
FLWS220916C000080002022-06-27 9:39AM EDT8.003.200.000.000.00-4500.00%
FLWS220916C000090002022-06-10 10:38AM EDT9.001.800.000.000.00--610.00%
FLWS220916C000100002022-06-29 3:38PM EDT10.001.300.000.000.00-151280.39%
FLWS220916C000110002022-06-29 1:46PM EDT11.000.850.000.000.00-21456.25%
FLWS220916C000120002022-06-24 1:36PM EDT12.000.980.000.000.00-21,47812.50%
FLWS220916C000130002022-06-23 9:33AM EDT13.000.550.000.000.00-211912.50%
FLWS220916C000140002022-06-23 3:41PM EDT14.000.400.000.000.00-305925.00%
FLWS220916C000150002022-06-27 9:30AM EDT15.000.300.000.000.00-15825.00%
FLWS220916C000160002022-06-24 9:39AM EDT16.000.150.000.000.00-15825.00%
FLWS220916C000170002022-05-16 11:09AM EDT17.000.250.051.650.00-1418133.69%
FLWS220916C000180002022-06-24 9:56AM EDT18.000.070.000.000.00-476425.00%
FLWS220916C000190002022-06-08 10:44AM EDT19.000.100.000.000.00-12425.00%
FLWS220916C000200002022-04-28 2:32PM EDT20.000.150.000.700.00-217116.60%
FLWS220916C000220002022-05-16 9:30AM EDT22.000.450.000.850.00-615133.40%
FLWS220916C000230002022-04-11 2:37PM EDT23.000.300.000.450.00-230118.16%
FLWS220916C000240002022-06-21 9:30AM EDT24.000.040.000.000.00-1250.00%
FLWS220916C000250002022-05-03 10:00AM EDT25.000.150.000.200.00-151107.62%
FLWS220916C000260002022-04-25 2:43PM EDT26.000.140.000.750.00-410146.09%
FLWS220916C000310002022-02-14 1:08AM EDT31.000.450.000.000.00--050.00%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS220916P000060002022-06-27 3:24PM EDT6.000.120.000.000.00-21325.00%
FLWS220916P000070002022-06-27 1:24PM EDT7.000.200.000.000.00-2825.00%
FLWS220916P000080002022-06-24 9:48AM EDT8.000.250.000.000.00-1612.50%
FLWS220916P000090002022-06-21 2:06PM EDT9.000.700.000.000.00-1226.25%
FLWS220916P000100002022-06-27 3:22PM EDT10.000.950.000.000.00-3530.00%
FLWS220916P000110002022-06-21 1:08PM EDT11.001.600.000.000.00-1840.00%
FLWS220916P000120002022-06-21 10:12AM EDT12.002.300.000.000.00-10390.00%
FLWS220916P000130002022-06-16 2:08PM EDT13.004.450.000.000.00-1170.00%
FLWS220916P000140002022-05-23 2:10PM EDT14.004.702.954.400.00--375.39%
FLWS220916P000150002022-02-09 4:53PM EDT15.002.453.404.100.00-580.00%
FLWS220916P000170002022-03-14 9:49AM EDT17.005.004.404.700.00-2100.00%
FLWS220916P000180002022-05-09 1:48PM EDT18.007.287.308.500.00-11113.87%
FLWS220916P000200002022-04-22 10:29AM EDT20.007.029.4010.600.00-12133.79%
FLWS220916P000210002022-02-14 11:48AM EDT21.006.767.507.900.00-170.00%
FLWS220916P000220002022-03-14 12:14AM EDT22.008.500.000.000.00--00.00%
FLWS220916P000250002022-03-14 12:14AM EDT25.0010.730.000.000.00--00.00%
FLWS220916P000270002022-03-14 12:14AM EDT27.0012.550.000.000.00--00.00%