Canada markets close in 40 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.25+0.28 (+2.81%)
As of 03:20PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS230317C000020002022-11-09 10:42AM EST2.005.656.406.700.00-210.00%
FLWS230317C000030002023-01-03 9:40AM EST3.006.906.908.000.00-24261.72%
FLWS230317C000040002022-12-28 11:14AM EST4.005.505.906.400.00-1617190.63%
FLWS230317C000050002023-01-11 2:43PM EST5.005.404.205.900.00-529243.56%
FLWS230317C000060002023-01-11 2:49PM EST6.004.503.204.400.00-1560118.36%
FLWS230317C000070002023-02-01 1:01PM EST7.003.103.103.90-0.40-11.43%146106.25%
FLWS230317C000080002023-01-18 12:11PM EST8.002.142.253.500.00-5191117.77%
FLWS230317C000090002023-01-27 10:36AM EST9.001.501.551.650.00-54861.72%
FLWS230317C000100002023-02-01 11:02AM EST10.000.750.901.30-0.10-11.76%422068.56%
FLWS230317C000110002023-01-26 9:46AM EST11.000.400.500.800.00-150666.02%
FLWS230317C000120002023-01-31 10:55AM EST12.000.250.200.300.00-318255.08%
FLWS230317C000130002023-01-31 10:22AM EST13.000.150.100.200.00-15059.18%
FLWS230317C000140002023-01-26 3:37PM EST14.000.050.050.150.00-45663.87%
FLWS230317C000150002023-01-27 11:37AM EST15.000.100.000.250.00-54077.73%
FLWS230317C000160002022-08-25 1:06PM EST16.000.260.000.900.00-23125.20%
FLWS230317C000170002023-01-04 12:54PM EST17.000.100.000.750.00--1127.34%
FLWS230317C000200002022-08-26 9:24AM EST20.000.100.000.350.00-1103125.39%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS230317P000020002022-09-14 8:54AM EST2.000.150.000.750.00-11418.75%
FLWS230317P000030002022-12-19 12:34PM EST3.000.050.000.450.00-836270.31%
FLWS230317P000040002023-01-27 1:45PM EST4.000.010.000.200.00-537173.44%
FLWS230317P000050002022-12-20 2:24PM EST5.000.060.000.750.00-773198.05%
FLWS230317P000060002023-01-26 10:23AM EST6.000.050.000.650.00-131150.00%
FLWS230317P000070002023-01-25 1:02PM EST7.000.160.050.150.00-111581.25%
FLWS230317P000080002023-01-31 2:22PM EST8.000.170.150.450.00-18884.38%
FLWS230317P000090002023-01-31 10:42AM EST9.000.400.350.400.00-217763.87%
FLWS230317P000100002023-01-25 1:02PM EST10.001.180.650.850.00-16561.43%
FLWS230317P000110002023-02-01 12:28PM EST11.001.651.301.45+0.30+22.22%2864.26%
FLWS230317P000120002023-01-24 12:35PM EST12.002.751.352.950.00-1167.77%
FLWS230317P000130002023-01-19 9:49AM EST13.003.602.904.200.00-12115.63%
FLWS230317P000150002022-08-18 9:30AM EST15.005.748.709.200.00-11388.09%
FLWS230317P000160002022-09-30 10:55AM EST16.009.508.108.600.00-20285.35%
FLWS230317P000200002022-08-08 9:26AM EST20.008.9513.2013.800.00-10406.84%