Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.98-0.25 (-4.01%)
At close: 04:00PM EDT
5.98 0.00 (0.00%)
After hours: 04:01PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS221216C000030002022-09-19 2:55PM EDT3.003.502.903.200.00-58103.13%
FLWS221216C000050002022-09-15 12:51PM EDT5.001.701.351.500.00-14382.81%
FLWS221216C000060002022-09-19 10:22AM EDT6.000.930.850.950.00-32581.25%
FLWS221216C000070002022-09-26 12:17PM EDT7.000.650.450.600.00-12678.42%
FLWS221216C000080002022-09-27 2:50PM EDT8.000.250.250.35-0.10-28.57%2112977.34%
FLWS221216C000090002022-09-23 10:57AM EDT9.000.250.100.25+0.05+25.00%23277.54%
FLWS221216C000100002022-09-27 3:46PM EDT10.000.120.050.15-0.03-20.00%511077.34%
FLWS221216C000110002022-09-12 12:12PM EDT11.000.080.000.150.00-94282.03%
FLWS221216C000120002022-09-19 1:06PM EDT12.000.050.000.050.00-14974.22%
FLWS221216C000130002022-09-12 10:55AM EDT13.000.050.000.750.00-247145.70%
FLWS221216C000140002022-08-23 12:13PM EDT14.000.350.000.300.00-339120.70%
FLWS221216C000150002022-09-21 9:47AM EDT15.000.100.000.750.00-2142161.13%
FLWS221216C000160002022-09-06 11:01AM EDT16.000.050.000.750.00-210167.77%
FLWS221216C000170002022-08-31 11:40AM EDT17.000.050.000.750.00-18174.02%
FLWS221216C000180002022-08-24 9:30AM EDT18.000.050.000.000.00-98250.00%
FLWS221216C000190002022-08-09 1:26PM EDT19.000.100.000.950.00-12197.66%
FLWS221216C000200002022-08-31 3:25PM EDT20.000.050.000.650.00-1205183.20%
FLWS221216C000210002022-05-16 12:34PM EDT21.000.250.050.200.00--1152.73%
FLWS221216C000220002022-05-16 3:37PM EDT22.000.200.000.900.00--1208.98%
FLWS221216C000230002022-08-16 2:25PM EDT23.000.100.000.100.00-100323137.50%
FLWS221216C000250002022-08-29 10:58AM EDT25.000.070.000.750.00-1078211.13%
FLWS221216C000270002022-04-25 2:42PM EDT27.000.340.000.750.00--3217.97%
FLWS221216C000280002022-06-08 1:42PM EDT28.000.300.000.750.00-134221.48%
FLWS221216C000300002022-09-22 11:46AM EDT30.000.050.000.150.00-1190167.19%
FLWS221216C000320002022-04-14 2:54PM EDT32.000.150.000.750.00-14233.20%
FLWS221216C000350002022-04-05 11:25AM EDT35.000.100.000.800.00-119244.53%
FLWS221216C000370002022-02-04 2:38PM EDT37.000.450.000.600.00-12233.98%
FLWS221216C000400002022-04-26 2:35PM EDT40.000.050.000.750.00-126252.15%
FLWS221216C000420002022-02-01 12:21PM EDT42.000.450.002.850.00-35369.73%
FLWS221216C000470002022-04-29 11:11AM EDT47.000.050.000.100.00-133189.84%
FLWS221216C000500002022-04-18 12:11AM EDT50.000.15-0.000.00--2050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS221216P000030002022-09-15 10:57AM EDT3.000.050.000.150.00-11135104.69%
FLWS221216P000040002022-09-27 12:35PM EDT4.000.150.100.25+0.04+36.36%102987.89%
FLWS221216P000050002022-09-23 12:09PM EDT5.000.400.350.450.00-514777.73%
FLWS221216P000060002022-09-27 2:24PM EDT6.000.890.800.95+0.09+11.25%471,11477.34%
FLWS221216P000070002022-09-26 9:53AM EDT7.001.301.451.550.00-18936174.22%
FLWS221216P000080002022-09-02 1:35PM EDT8.001.352.202.350.00-11772.27%
FLWS221216P000090002022-09-15 2:38PM EDT9.002.873.003.200.00-21562.50%
FLWS221216P000100002022-09-14 10:03AM EDT10.004.003.904.200.00-14760.16%
FLWS221216P000110002022-09-27 10:21AM EDT11.004.704.905.50-0.10-2.08%1060101.17%
FLWS221216P000120002022-08-22 10:34AM EDT12.003.305.505.900.00-100.00%
FLWS221216P000130002022-08-15 9:52AM EDT13.003.506.607.000.00-6110.00%
FLWS221216P000140002022-06-15 2:56PM EDT14.004.674.104.300.00--30.00%
FLWS221216P000150002022-09-14 11:24AM EDT15.008.828.909.300.00-44112.11%
FLWS221216P000180002022-08-31 12:42PM EDT18.009.1011.9012.400.00-50140.23%
FLWS221216P000200002022-06-28 1:38PM EDT20.009.609.7010.200.00-300.00%
FLWS221216P000230002022-06-28 2:11PM EDT23.0012.4712.7013.300.00-100.00%
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%