Canada Markets open in 5 hrs 4 mins

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.19-0.09 (-0.39%)
At close: 04:00PM EST
23.08 -0.11 (-0.47%)
After hours: 05:35PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS220121C000150002021-12-21 9:40AM EST15.007.507.6010.700.00-13673.44%
FLWS220121C000160002021-12-16 10:40AM EST16.006.606.909.700.00--1639.84%
FLWS220121C000170002021-12-20 9:41AM EST17.004.506.008.700.00-11580.86%
FLWS220121C000180002021-12-28 3:52PM EST18.005.006.007.500.00-110594.92%
FLWS220121C000190002021-12-27 10:27AM EST19.004.003.806.200.00-11376.56%
FLWS220121C000200002021-12-30 2:33PM EST20.004.003.905.600.00-116454.30%
FLWS220121C000210002021-12-31 1:55PM EST21.002.802.754.700.00-27381.25%
FLWS220121C000220002022-01-03 2:43PM EST22.002.301.402.500.00-215190.23%
FLWS220121C000230002022-01-05 10:27AM EST23.002.151.551.70+0.39+22.16%248224.22%
FLWS220121C000240002022-01-05 2:02PM EST24.001.200.951.10+0.20+20.00%386200.00%
FLWS220121C000250002022-01-05 2:09PM EST25.000.610.550.65-0.01-1.61%21264184.38%
FLWS220121C000260002022-01-04 2:10PM EST26.000.300.250.35-0.06-16.67%1110169.14%
FLWS220121C000270002022-01-03 2:38PM EST27.000.150.100.200.00-635163.28%
FLWS220121C000280002022-01-05 12:04PM EST28.000.100.000.10+0.05+100.00%278148.44%
FLWS220121C000290002021-12-20 10:16AM EST29.000.050.000.850.00-115289.45%
FLWS220121C000300002021-12-13 12:12AM EST30.000.300.000.450.00-35264.06%
FLWS220121C000310002021-12-16 10:06AM EST31.000.160.000.050.00-722187.50%
FLWS220121C000320002021-12-13 10:24AM EST32.000.100.000.050.00-115204.69%
FLWS220121C000330002021-12-23 9:56AM EST33.000.300.000.050.00-1080221.88%
FLWS220121C000340002021-12-06 9:30AM EST34.000.300.000.000.00-11250.00%
FLWS220121C000350002021-12-10 9:30AM EST35.000.050.000.400.00-824360.16%
FLWS220121C000360002021-12-08 3:45PM EST36.000.100.000.100.00-125293.75%
FLWS220121C000370002021-12-13 12:12AM EST37.000.050.000.400.00--1395.31%
FLWS220121C000390002021-11-19 11:13AM EST39.000.960.000.850.00-33507.81%
FLWS220121C000400002021-11-30 12:39PM EST40.000.200.000.750.00-9211509.38%
FLWS220121C000410002021-11-26 11:28AM EST41.000.400.000.850.00-33541.41%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS220121P000150002022-01-05 10:58AM EST15.000.180.000.40+0.08+80.00%1011414.84%
FLWS220121P000170002021-12-23 9:30AM EST17.000.100.000.250.00-17282.03%
FLWS220121P000180002021-12-23 10:00AM EST18.000.210.000.750.00-5057326.95%
FLWS220121P000190002022-01-05 10:58AM EST19.000.280.000.45+0.13+86.67%1050233.98%
FLWS220121P000200002022-01-04 3:22PM EST20.000.100.050.150.00-337149.22%
FLWS220121P000210002022-01-05 10:30AM EST21.000.100.100.20-0.15-60.00%2232125.78%
FLWS220121P000220002022-01-05 10:11AM EST22.000.200.200.30-0.09-31.03%12132103.13%
FLWS220121P000230002022-01-05 12:36PM EST23.000.400.400.55-0.29-42.03%13282.81%
FLWS220121P000240002022-01-05 2:09PM EST24.000.800.800.95-0.25-23.81%202761.72%
FLWS220121P000250002022-01-05 10:30AM EST25.001.021.351.50-2.08-67.10%21020.00%
FLWS220121P000260002021-12-13 10:27AM EST26.003.601.552.800.00-1150.00%
FLWS220121P000270002021-12-13 2:05PM EST27.004.652.354.000.00-144174.61%
FLWS220121P000280002021-12-01 1:18PM EST28.002.004.505.100.00-12229.30%
FLWS220121P000290002021-12-07 10:10AM EST29.002.504.605.700.00-4110.00%
FLWS220121P000300002022-01-04 2:09PM EST30.005.924.806.900.00-39213.28%
FLWS220121P000310002021-11-24 10:37AM EST31.001.908.009.100.00--1411.72%
FLWS220121P000320002021-12-14 12:28PM EST32.0010.117.708.900.00-33253.91%
FLWS220121P000330002021-12-07 9:57AM EST33.005.587.709.300.00-120.00%
FLWS220121P000340002021-12-02 2:53PM EST34.007.479.8011.900.00--5253.13%
FLWS220121P000350002021-11-19 3:16PM EST35.003.1012.3014.300.00-11654.10%