1-800-FLOWERS.COM, Inc. (FLWS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS220121C00015000 | 2021-12-21 9:40AM EST | 15.00 | 7.50 | 7.60 | 10.70 | 0.00 | - | 1 | 3 | 673.44% |
| FLWS220121C00016000 | 2021-12-16 10:40AM EST | 16.00 | 6.60 | 6.90 | 9.70 | 0.00 | - | - | 1 | 639.84% |
| FLWS220121C00017000 | 2021-12-20 9:41AM EST | 17.00 | 4.50 | 6.00 | 8.70 | 0.00 | - | 1 | 1 | 580.86% |
| FLWS220121C00018000 | 2021-12-28 3:52PM EST | 18.00 | 5.00 | 6.00 | 7.50 | 0.00 | - | 1 | 10 | 594.92% |
| FLWS220121C00019000 | 2021-12-27 10:27AM EST | 19.00 | 4.00 | 3.80 | 6.20 | 0.00 | - | 1 | 1 | 376.56% |
| FLWS220121C00020000 | 2021-12-30 2:33PM EST | 20.00 | 4.00 | 3.90 | 5.60 | 0.00 | - | 1 | 16 | 454.30% |
| FLWS220121C00021000 | 2021-12-31 1:55PM EST | 21.00 | 2.80 | 2.75 | 4.70 | 0.00 | - | 2 | 7 | 381.25% |
| FLWS220121C00022000 | 2022-01-03 2:43PM EST | 22.00 | 2.30 | 1.40 | 2.50 | 0.00 | - | 2 | 15 | 190.23% |
| FLWS220121C00023000 | 2022-01-05 10:27AM EST | 23.00 | 2.15 | 1.55 | 1.70 | +0.39 | +22.16% | 2 | 48 | 224.22% |
| FLWS220121C00024000 | 2022-01-05 2:02PM EST | 24.00 | 1.20 | 0.95 | 1.10 | +0.20 | +20.00% | 3 | 86 | 200.00% |
| FLWS220121C00025000 | 2022-01-05 2:09PM EST | 25.00 | 0.61 | 0.55 | 0.65 | -0.01 | -1.61% | 21 | 264 | 184.38% |
| FLWS220121C00026000 | 2022-01-04 2:10PM EST | 26.00 | 0.30 | 0.25 | 0.35 | -0.06 | -16.67% | 1 | 110 | 169.14% |
| FLWS220121C00027000 | 2022-01-03 2:38PM EST | 27.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 35 | 163.28% |
| FLWS220121C00028000 | 2022-01-05 12:04PM EST | 28.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 78 | 148.44% |
| FLWS220121C00029000 | 2021-12-20 10:16AM EST | 29.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 15 | 289.45% |
| FLWS220121C00030000 | 2021-12-13 12:12AM EST | 30.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 3 | 5 | 264.06% |
| FLWS220121C00031000 | 2021-12-16 10:06AM EST | 31.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 7 | 22 | 187.50% |
| FLWS220121C00032000 | 2021-12-13 10:24AM EST | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 204.69% |
| FLWS220121C00033000 | 2021-12-23 9:56AM EST | 33.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 221.88% |
| FLWS220121C00034000 | 2021-12-06 9:30AM EST | 34.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FLWS220121C00035000 | 2021-12-10 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 24 | 360.16% |
| FLWS220121C00036000 | 2021-12-08 3:45PM EST | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 293.75% |
| FLWS220121C00037000 | 2021-12-13 12:12AM EST | 37.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 395.31% |
| FLWS220121C00039000 | 2021-11-19 11:13AM EST | 39.00 | 0.96 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 507.81% |
| FLWS220121C00040000 | 2021-11-30 12:39PM EST | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 211 | 509.38% |
| FLWS220121C00041000 | 2021-11-26 11:28AM EST | 41.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 541.41% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS220121P00015000 | 2022-01-05 10:58AM EST | 15.00 | 0.18 | 0.00 | 0.40 | +0.08 | +80.00% | 10 | 11 | 414.84% |
| FLWS220121P00017000 | 2021-12-23 9:30AM EST | 17.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 282.03% |
| FLWS220121P00018000 | 2021-12-23 10:00AM EST | 18.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 50 | 57 | 326.95% |
| FLWS220121P00019000 | 2022-01-05 10:58AM EST | 19.00 | 0.28 | 0.00 | 0.45 | +0.13 | +86.67% | 10 | 50 | 233.98% |
| FLWS220121P00020000 | 2022-01-04 3:22PM EST | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 37 | 149.22% |
| FLWS220121P00021000 | 2022-01-05 10:30AM EST | 21.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 22 | 32 | 125.78% |
| FLWS220121P00022000 | 2022-01-05 10:11AM EST | 22.00 | 0.20 | 0.20 | 0.30 | -0.09 | -31.03% | 12 | 132 | 103.13% |
| FLWS220121P00023000 | 2022-01-05 12:36PM EST | 23.00 | 0.40 | 0.40 | 0.55 | -0.29 | -42.03% | 1 | 32 | 82.81% |
| FLWS220121P00024000 | 2022-01-05 2:09PM EST | 24.00 | 0.80 | 0.80 | 0.95 | -0.25 | -23.81% | 20 | 27 | 61.72% |
| FLWS220121P00025000 | 2022-01-05 10:30AM EST | 25.00 | 1.02 | 1.35 | 1.50 | -2.08 | -67.10% | 2 | 102 | 0.00% |
| FLWS220121P00026000 | 2021-12-13 10:27AM EST | 26.00 | 3.60 | 1.55 | 2.80 | 0.00 | - | 1 | 15 | 0.00% |
| FLWS220121P00027000 | 2021-12-13 2:05PM EST | 27.00 | 4.65 | 2.35 | 4.00 | 0.00 | - | 1 | 44 | 174.61% |
| FLWS220121P00028000 | 2021-12-01 1:18PM EST | 28.00 | 2.00 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 229.30% |
| FLWS220121P00029000 | 2021-12-07 10:10AM EST | 29.00 | 2.50 | 4.60 | 5.70 | 0.00 | - | 4 | 11 | 0.00% |
| FLWS220121P00030000 | 2022-01-04 2:09PM EST | 30.00 | 5.92 | 4.80 | 6.90 | 0.00 | - | 3 | 9 | 213.28% |
| FLWS220121P00031000 | 2021-11-24 10:37AM EST | 31.00 | 1.90 | 8.00 | 9.10 | 0.00 | - | - | 1 | 411.72% |
| FLWS220121P00032000 | 2021-12-14 12:28PM EST | 32.00 | 10.11 | 7.70 | 8.90 | 0.00 | - | 3 | 3 | 253.91% |
| FLWS220121P00033000 | 2021-12-07 9:57AM EST | 33.00 | 5.58 | 7.70 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| FLWS220121P00034000 | 2021-12-02 2:53PM EST | 34.00 | 7.47 | 9.80 | 11.90 | 0.00 | - | - | 5 | 253.13% |
| FLWS220121P00035000 | 2021-11-19 3:16PM EST | 35.00 | 3.10 | 12.30 | 14.30 | 0.00 | - | 1 | 1 | 654.10% |
