Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.24+0.50 (+1.94%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS210521C000180002021-04-09 3:50PM EDT18.008.608.108.700.00-112682.42%
FLWS210521C000200002021-03-29 10:09AM EDT20.006.506.207.400.00-1491.60%
FLWS210521C000220002021-04-09 10:02AM EDT22.004.604.604.900.00-1366.11%
FLWS210521C000230002021-04-13 9:30AM EDT23.004.203.904.200.00-1567.97%
FLWS210521C000240002021-04-12 3:54PM EDT24.003.283.203.500.00--766.75%
FLWS210521C000250002021-04-16 3:06PM EDT25.002.752.552.85+0.40+17.02%32264.84%
FLWS210521C000260002021-04-16 2:19PM EDT26.002.252.052.30+0.35+18.42%73064.65%
FLWS210521C000270002021-04-16 2:49PM EDT27.001.601.601.85+0.05+3.23%419764.36%
FLWS210521C000280002021-04-16 2:22PM EDT28.001.401.151.40+0.26+22.81%461261.72%
FLWS210521C000290002021-04-16 11:43AM EDT29.001.000.951.20+0.09+9.89%5213965.04%
FLWS210521C000300002021-04-16 3:13PM EDT30.000.790.750.95+0.14+21.54%418065.82%
FLWS210521C000310002021-04-15 1:14PM EDT31.000.400.550.750.00-13865.77%
FLWS210521C000320002021-04-15 2:56PM EDT32.000.400.400.550.00-2964.94%
FLWS210521C000330002021-04-16 3:14PM EDT33.000.400.300.45+0.07+21.21%14565.92%
FLWS210521C000340002021-04-09 9:33AM EDT34.000.400.250.350.00-2467.19%
FLWS210521C000350002021-04-15 11:21AM EDT35.000.200.200.250.00-411467.19%
FLWS210521C000360002021-04-01 10:52AM EDT36.000.540.100.250.00-1267.87%
FLWS210521C000370002021-03-29 11:20AM EDT37.000.280.100.200.00-3369.92%
FLWS210521C000380002021-03-19 12:21PM EDT38.001.160.050.250.00-4474.02%
FLWS210521C000390002021-04-09 9:30AM EDT39.000.180.000.250.00-1175.20%
FLWS210521C000400002021-04-07 9:30AM EDT40.000.190.000.250.00--178.91%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS210521P000180002021-04-06 11:19AM EDT18.000.100.000.200.00-4774.61%
FLWS210521P000190002021-04-16 11:06AM EDT19.000.100.100.20-0.05-33.33%1271.68%
FLWS210521P000200002021-03-31 2:13PM EDT20.000.310.150.300.00-103669.14%
FLWS210521P000210002021-04-14 11:53AM EDT21.000.350.250.400.00-2213266.41%
FLWS210521P000220002021-04-09 9:30AM EDT22.000.470.400.600.00-1765.63%
FLWS210521P000230002021-04-14 11:53AM EDT23.000.850.650.800.00-107464.45%
FLWS210521P000240002021-04-16 1:29PM EDT24.001.130.901.10-0.07-5.83%34762.79%
FLWS210521P000250002021-04-16 2:04PM EDT25.001.501.301.50-0.20-11.76%76562.89%
FLWS210521P000260002021-04-16 12:09PM EDT26.001.931.701.95-0.12-5.85%3022861.18%
FLWS210521P000270002021-04-16 9:47AM EDT27.002.812.302.50+0.16+6.04%14961.72%
FLWS210521P000280002021-04-13 9:41AM EDT28.003.022.953.200.00-1363.04%
FLWS210521P000290002021-04-13 9:30AM EDT29.004.303.603.900.00-43162.21%
FLWS210521P000300002021-04-07 3:19PM EDT30.003.994.405.200.00-1372.66%
FLWS210521P000330002021-03-31 11:53AM EDT33.007.306.907.200.00--161.13%
FLWS210521P000360002021-04-01 10:52AM EDT36.008.748.9010.000.00-1173.05%