Canada markets open in 9 hours 3 minutes

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.11-0.13 (-1.41%)
At close: 04:00PM EST
8.94 -0.17 (-1.87%)
After hours: 05:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS221216C000030002022-11-09 9:56AM EST3.004.660.000.000.00-500.00%
FLWS221216C000040002022-10-20 11:04AM EST4.002.573.804.100.00--160.00%
FLWS221216C000050002022-10-24 8:31AM EST5.001.600.000.000.00-1420.00%
FLWS221216C000060002022-12-01 10:20AM EST6.002.700.000.000.00-2000.00%
FLWS221216C000070002022-12-05 12:22PM EST7.002.440.000.00+0.84+52.50%100.00%
FLWS221216C000080002022-12-05 2:18PM EST8.001.390.000.00+0.25+21.93%300.00%
FLWS221216C000090002022-12-05 2:18PM EST9.000.590.000.00+0.14+31.11%5400.00%
FLWS221216C000100002022-12-05 3:43PM EST10.000.100.000.000.00-85012.50%
FLWS221216C000110002022-11-18 12:07PM EST11.000.060.000.000.00-100025.00%
FLWS221216C000120002022-11-22 9:40AM EST12.000.010.000.000.00-9050.00%
FLWS221216C000130002022-09-12 9:55AM EST13.000.050.000.850.00-247227.34%
FLWS221216C000140002022-11-22 10:09AM EST14.000.010.000.000.00-1050.00%
FLWS221216C000150002022-09-21 8:47AM EST15.000.100.000.000.00-214250.00%
FLWS221216C000160002022-09-06 10:01AM EST16.000.050.000.750.00-210285.55%
FLWS221216C000170002022-08-31 10:40AM EST17.000.050.000.350.00-18248.44%
FLWS221216C000180002022-08-24 8:30AM EST18.000.050.000.000.00-98250.00%
FLWS221216C000190002022-08-09 12:26PM EST19.000.100.000.950.00-12361.33%
FLWS221216C000200002022-08-31 2:25PM EST20.000.050.000.650.00-1205339.06%
FLWS221216C000210002022-05-16 11:34AM EST21.000.250.050.200.00--1284.38%
FLWS221216C000220002022-05-16 2:37PM EST22.000.200.000.900.00--1398.05%
FLWS221216C000230002022-11-29 9:36AM EST23.000.010.000.000.00-1050.00%
FLWS221216C000250002022-10-26 10:46AM EST25.000.050.000.750.00-2098413.67%
FLWS221216C000270002022-04-25 1:42PM EST27.000.340.000.750.00--3433.98%
FLWS221216C000280002022-10-06 11:38AM EST28.000.050.000.500.00-133404.69%
FLWS221216C000300002022-09-22 10:46AM EST30.000.050.000.100.00-1190318.75%
FLWS221216C000320002022-04-14 1:54PM EST32.000.150.000.750.00-14477.34%
FLWS221216C000350002022-04-05 10:25AM EST35.000.100.000.800.00-119506.64%
FLWS221216C000370002022-02-04 1:38PM EST37.000.450.000.600.00-12489.06%
FLWS221216C000400002022-04-26 1:35PM EST40.000.050.000.750.00-126531.25%
FLWS221216C000420002022-02-01 11:21AM EST42.000.450.002.850.00-35770.70%
FLWS221216C000470002022-04-29 10:11AM EST47.000.050.000.100.00-133409.38%
FLWS221216C000500002022-04-17 11:11PM EST50.000.15-0.000.00--2050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS221216P000030002022-09-15 9:57AM EST3.000.050.000.100.00-35135362.50%
FLWS221216P000040002022-12-01 2:49PM EST4.000.110.000.000.00-1050.00%
FLWS221216P000050002022-11-08 9:38AM EST5.000.050.000.000.00-12050.00%
FLWS221216P000060002022-12-05 10:47AM EST6.000.050.000.00-0.10-66.67%1050.00%
FLWS221216P000070002022-11-28 12:25PM EST7.000.100.000.000.00-5050.00%
FLWS221216P000080002022-12-05 11:05AM EST8.000.100.000.00-0.02-16.67%3025.00%
FLWS221216P000090002022-12-05 12:00PM EST9.000.240.000.00-0.06-20.00%503.13%
FLWS221216P000100002022-12-05 11:06AM EST10.000.700.000.00-0.39-35.78%1300.00%
FLWS221216P000110002022-12-01 10:16AM EST11.002.420.000.000.00-100.00%
FLWS221216P000120002022-08-22 9:34AM EST12.003.305.505.900.00-10588.09%
FLWS221216P000130002022-08-15 8:52AM EST13.003.506.607.000.00-611637.50%
FLWS221216P000140002022-06-15 1:56PM EST14.004.674.104.300.00--30.00%
FLWS221216P000150002022-09-14 10:24AM EST15.008.828.508.900.00-44677.15%
FLWS221216P000180002022-08-31 11:42AM EST18.009.1011.4011.700.00-50718.75%
FLWS221216P000200002022-06-28 12:38PM EST20.009.609.7010.200.00-300.00%
FLWS221216P000230002022-06-28 1:11PM EST23.0012.4712.7013.300.00-100.00%
FLWS221216P000250002022-05-09 2:00PM EST25.0014.200.000.000.00-100.00%
FLWS221216P000280002021-12-20 3:18PM EST28.008.646.009.000.00--10.00%