Funko, Inc. (FNKO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNKO220218C00002500 | 2021-11-17 3:15PM EST | 2.50 | 15.65 | 14.60 | 15.00 | 0.00 | - | - | 0 | 702.34% |
| FNKO220218C00005000 | 2022-01-27 12:31PM EST | 5.00 | 10.61 | 10.40 | 12.60 | 0.00 | - | 3 | 3 | 512.50% |
| FNKO220218C00007500 | 2021-12-21 11:06AM EST | 7.50 | 11.20 | 7.50 | 10.70 | 0.00 | - | 5 | 2 | 447.85% |
| FNKO220218C00010000 | 2021-12-22 1:43PM EST | 10.00 | 8.93 | 6.10 | 7.10 | 0.00 | - | 100 | 13 | 187.70% |
| FNKO220218C00012500 | 2022-01-21 1:50PM EST | 12.50 | 4.00 | 3.90 | 4.60 | 0.00 | - | 2 | 75 | 56.25% |
| FNKO220218C00015000 | 2022-01-28 3:27PM EST | 15.00 | 1.90 | 1.90 | 2.10 | +0.08 | +4.40% | 3 | 222 | 57.03% |
| FNKO220218C00017500 | 2022-01-28 3:41PM EST | 17.50 | 0.55 | 0.55 | 0.70 | +0.10 | +22.22% | 22 | 732 | 58.50% |
| FNKO220218C00020000 | 2022-01-28 3:59PM EST | 20.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 28 | 1,818 | 61.52% |
| FNKO220218C00022500 | 2022-01-28 1:16PM EST | 22.50 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 6 | 703 | 75.39% |
| FNKO220218C00025000 | 2022-01-27 12:55PM EST | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 6,355 | 79.69% |
| FNKO220218C00030000 | 2022-01-25 12:09PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 716 | 108.59% |
| FNKO220218C00035000 | 2022-01-24 3:28PM EST | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 340 | 131.25% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNKO220218P00002500 | 2021-11-10 7:00AM EST | 2.50 | 0.05 | - | 0.25 | 0.00 | - | - | 1 | 553.13% |
| FNKO220218P00005000 | 2021-12-15 3:55PM EST | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 392.19% |
| FNKO220218P00007500 | 2021-11-10 7:00AM EST | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 188.28% |
| FNKO220218P00010000 | 2022-01-24 2:13PM EST | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 24 | 127.73% |
| FNKO220218P00012500 | 2022-01-25 3:58PM EST | 12.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 414 | 98.05% |
| FNKO220218P00015000 | 2022-01-28 3:08PM EST | 15.00 | 0.45 | 0.35 | 0.45 | -0.09 | -16.67% | 2 | 5,415 | 69.14% |
| FNKO220218P00017500 | 2022-01-28 1:43PM EST | 17.50 | 1.75 | 1.35 | 1.65 | -0.02 | -1.13% | 1 | 410 | 65.82% |
| FNKO220218P00020000 | 2022-01-28 3:59PM EST | 20.00 | 4.00 | 3.40 | 3.80 | +0.20 | +5.26% | 12 | 76 | 80.47% |
| FNKO220218P00022500 | 2022-01-27 11:29AM EST | 22.50 | 6.14 | 5.60 | 6.80 | 0.00 | - | 5 | 10 | 120.12% |
| FNKO220218P00025000 | 2022-01-27 3:37PM EST | 25.00 | 9.10 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 123.05% |
