Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.98+0.26 (+2.43%)
At close: 04:00PM EDT
10.48 -0.50 (-4.55%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS221216C000030002022-05-06 10:00AM EDT3.008.206.707.400.00-130.00%
FLWS221216C000050002022-03-21 3:50PM EDT5.009.008.509.300.00--3304.69%
FLWS221216C000060002022-06-13 11:20AM EDT6.003.604.906.400.00-10106.64%
FLWS221216C000070002022-06-01 2:06PM EDT7.003.243.304.600.00--183.59%
FLWS221216C000080002022-06-23 11:22AM EDT8.003.502.804.700.00-17073.83%
FLWS221216C000090002022-05-20 11:41AM EDT9.002.192.352.750.00-1157.23%
FLWS221216C000100002022-06-01 10:11AM EDT10.001.702.352.700.00-11769.63%
FLWS221216C000110002022-06-08 1:36PM EDT11.001.401.852.100.00-1765.92%
FLWS221216C000120002022-06-24 10:51AM EDT12.001.501.351.75+0.14+10.29%91864.16%
FLWS221216C000130002022-06-22 12:22PM EDT13.000.951.001.400.00-13962.65%
FLWS221216C000140002022-06-24 10:49AM EDT14.000.900.751.15+0.05+5.88%21662.45%
FLWS221216C000150002022-06-24 3:25PM EDT15.000.750.550.90+0.16+27.12%1215561.33%
FLWS221216C000160002022-06-23 10:29AM EDT16.000.500.500.700.00-1862.50%
FLWS221216C000170002022-04-26 1:57PM EDT17.001.300.051.450.00--173.97%
FLWS221216C000180002022-06-24 1:59PM EDT18.000.320.250.60+0.07+28.00%105764.84%
FLWS221216C000200002022-06-24 2:00PM EDT20.000.200.150.950.00-1523379.10%
FLWS221216C000210002022-05-16 12:34PM EDT21.000.250.050.200.00--157.03%
FLWS221216C000220002022-05-16 3:37PM EDT22.000.200.000.900.00--181.54%
FLWS221216C000230002022-06-24 2:00PM EDT23.000.120.050.20+0.07+140.00%1522562.89%
FLWS221216C000250002022-05-24 9:30AM EDT25.000.100.000.000.00-17925.00%
FLWS221216C000270002022-04-25 2:42PM EDT27.000.340.000.750.00--391.80%
FLWS221216C000280002022-06-08 1:42PM EDT28.000.300.000.750.00-13494.34%
FLWS221216C000300002022-04-29 11:11AM EDT30.000.050.000.100.00-318268.36%
FLWS221216C000320002022-04-14 2:54PM EDT32.000.150.000.750.00-14103.03%
FLWS221216C000350002022-04-05 11:25AM EDT35.000.100.000.800.00-119110.35%
FLWS221216C000370002022-02-04 2:38PM EDT37.000.450.000.600.00-12107.03%
FLWS221216C000400002022-04-26 2:35PM EDT40.000.050.000.750.00-126116.99%
FLWS221216C000420002022-02-01 12:21PM EDT42.000.450.002.850.00-35169.82%
FLWS221216C000470002022-04-29 11:11AM EDT47.000.050.000.100.00-13391.41%
FLWS221216C000500002022-04-18 12:11AM EDT50.000.15-0.000.00--2050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS221216P000070002022-06-03 11:09AM EDT7.000.700.400.500.00-1273.44%
FLWS221216P000080002022-06-21 10:29AM EDT8.000.750.550.800.00-41569.24%
FLWS221216P000090002022-06-14 9:41AM EDT9.001.350.801.100.00-111764.75%
FLWS221216P000100002022-06-24 2:27PM EDT10.001.401.301.50-0.10-6.67%44064.36%
FLWS221216P000110002022-06-17 1:47PM EDT11.002.381.702.050.00-32661.91%
FLWS221216P000120002022-06-03 9:39AM EDT12.003.322.252.550.00-121258.59%
FLWS221216P000130002022-06-22 10:36AM EDT13.003.502.953.200.00-53157.81%
FLWS221216P000140002022-06-15 2:56PM EDT14.004.673.603.900.00--354.59%
FLWS221216P000150002022-06-16 2:33PM EDT15.006.004.404.800.00-158655.76%
FLWS221216P000180002022-06-24 1:03PM EDT18.007.306.907.50-1.70-18.89%15550.98%
FLWS221216P000200002022-05-12 2:03PM EDT20.0010.0010.3011.000.00-842120.56%
FLWS221216P000230002022-06-16 11:02AM EDT23.0014.0011.7012.700.00-1367.87%
FLWS221216P000250002022-05-09 3:00PM EDT25.0014.200.000.000.00-100.00%
FLWS221216P000280002021-12-20 4:18PM EDT28.008.646.009.000.00--10.00%