Canada markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.67-0.13 (-0.41%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS210219C000170002020-12-22 9:30AM EST17.009.5014.6015.800.00--1179.10%
FLWS210219C000200002020-12-30 11:47AM EST20.007.0011.4012.800.00--18132.42%
FLWS210219C000210002021-01-04 9:41AM EST21.006.2010.5012.200.00--1139.06%
FLWS210219C000220002021-01-22 11:28AM EST22.009.009.5011.10-1.50-14.29%19124.02%
FLWS210219C000230002021-01-13 9:33AM EST23.006.508.509.900.00-56106.64%
FLWS210219C000240002021-01-20 1:28PM EST24.008.107.609.300.00-3021109.86%
FLWS210219C000250002021-01-22 12:14PM EST25.005.966.607.70-1.54-20.53%27082.91%
FLWS210219C000260002021-01-21 9:39AM EST26.006.345.707.000.00-23883.01%
FLWS210219C000270002021-01-22 1:56PM EST27.004.755.205.70-1.45-23.39%618276.81%
FLWS210219C000280002021-01-22 10:22AM EST28.004.534.405.00-0.39-7.93%525875.54%
FLWS210219C000290002021-01-22 11:14AM EST29.003.403.704.30-0.95-21.84%218274.17%
FLWS210219C000300002021-01-22 3:59PM EST30.003.403.203.70-0.30-8.11%7155675.68%
FLWS210219C000310002021-01-22 3:36PM EST31.002.602.653.40-0.47-15.31%6225078.91%
FLWS210219C000320002021-01-22 3:58PM EST32.002.452.202.50-0.35-12.50%2863,66072.85%
FLWS210219C000330002021-01-22 3:43PM EST33.001.951.802.35-0.45-18.75%60833676.76%
FLWS210219C000340002021-01-22 3:59PM EST34.001.451.552.00-0.55-27.50%3,4993,33678.37%
FLWS210219C000350002021-01-22 1:01PM EST35.001.001.151.85-0.53-34.64%1616579.35%
FLWS210219C000360002021-01-22 3:03PM EST36.001.010.951.45-0.29-22.31%558078.13%
FLWS210219C000370002021-01-22 1:48PM EST37.000.730.751.15+0.73-34.82%71877.05%
FLWS210219C000380002021-01-21 1:56PM EST38.000.950.650.95+0.95-221178.22%
FLWS210219C000400002021-01-22 3:56PM EST40.000.600.450.75+0.60-7.69%10481.93%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FLWS210219P000190002021-01-12 9:44AM EST19.000.200.000.900.00-11146.00%
FLWS210219P000200002021-01-22 9:47AM EST20.000.370.000.95+0.15+68.18%126136.13%
FLWS210219P000210002021-01-22 9:47AM EST21.000.670.000.50+0.45+204.55%130105.47%
FLWS210219P000220002021-01-13 11:25AM EST22.000.380.100.250.00-253887.89%
FLWS210219P000230002021-01-22 10:17AM EST23.000.250.150.350.00-52486.23%
FLWS210219P000240002021-01-22 3:58PM EST24.000.250.150.35-0.09-26.47%54377.15%
FLWS210219P000250002021-01-22 11:13AM EST25.000.550.250.65+0.06+12.24%14981.25%
FLWS210219P000260002021-01-15 3:16PM EST26.001.030.450.750.00-51279.20%
FLWS210219P000270002021-01-21 10:12AM EST27.000.800.600.950.00-63676.56%
FLWS210219P000280002021-01-22 1:38PM EST28.001.350.901.35+0.35+35.00%43779.05%
FLWS210219P000290002021-01-22 2:22PM EST29.001.551.201.75+0.15+10.71%31279.00%
FLWS210219P000300002021-01-22 3:55PM EST30.001.751.601.95-0.10-5.41%346175.54%
FLWS210219P000310002021-01-22 9:30AM EST31.002.252.102.65+0.35+18.42%11079.49%
FLWS210219P000320002021-01-22 9:30AM EST32.002.752.552.95+2.75-6.14%16174.85%
FLWS210219P000330002021-01-22 1:55PM EST33.004.003.103.50+4.00-1073.68%
FLWS210219P000350002021-01-22 11:09AM EST35.005.304.405.00+5.30+20.18%21975.29%
FLWS210219P000380002021-01-22 10:56AM EST38.007.506.907.40+7.50+10.29%1179.00%