Canada markets closed

Farfetch Limited (FTCH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.64-0.28 (-3.54%)
At close: 04:00PM EST
7.75 +0.11 (+1.44%)
After hours: 07:53PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTCH230120C000010002022-11-09 9:37AM EST1.006.506.156.300.00-110.00%
FTCH230120C000025002022-11-22 12:52PM EST2.504.704.754.90-0.28-5.62%190.00%
FTCH230120C000040002022-11-18 12:43PM EST4.003.353.653.800.00-172118.75%
FTCH230120C000050002022-11-15 9:31AM EST5.006.022.762.900.00-25238106.64%
FTCH230120C000060002022-11-18 2:55PM EST6.001.732.012.120.00-515,075102.15%
FTCH230120C000075002022-11-28 12:08PM EST7.501.331.131.17+0.03+2.31%421,81094.14%
FTCH230120C000090002022-11-28 3:00PM EST9.000.650.570.61-0.08-10.96%1116,93891.02%
FTCH230120C000100002022-11-28 3:34PM EST10.000.380.370.39-0.10-20.83%655,77991.41%
FTCH230120C000110002022-11-28 11:55AM EST11.000.310.230.27-0.01-3.12%104,62892.58%
FTCH230120C000125002022-11-28 10:03AM EST12.500.170.140.15+0.06+54.55%306,76095.70%
FTCH230120C000140002022-11-28 9:44AM EST14.000.120.090.10+0.01+9.09%71,047100.39%
FTCH230120C000150002022-11-28 12:13PM EST15.000.080.080.090.00-12,691106.25%
FTCH230120C000160002022-11-18 3:53PM EST16.000.120.060.070.00-3121,159108.20%
FTCH230120C000170002022-11-28 12:08PM EST17.000.060.050.06+0.01+20.00%12,708111.72%
FTCH230120C000180002022-11-25 12:04PM EST18.000.040.040.050.00-23,609114.06%
FTCH230120C000190002022-11-17 11:23AM EST19.000.160.040.050.00-5278119.53%
FTCH230120C000200002022-11-25 10:04AM EST20.000.020.030.040.00-11,295120.31%
FTCH230120C000210002022-11-16 11:50AM EST21.000.120.030.040.00-8799125.00%
FTCH230120C000220002022-11-17 2:07PM EST22.000.120.030.040.00-3653128.91%
FTCH230120C000230002022-11-11 10:27AM EST23.000.050.020.040.00-41,471130.47%
FTCH230120C000240002022-08-30 2:21PM EST24.000.230.060.080.00--18152.34%
FTCH230120C000250002022-11-25 11:26AM EST25.000.030.020.040.00-1,2403,980138.28%
FTCH230120C000270002022-11-18 10:03AM EST27.000.050.010.030.00-1460137.50%
FTCH230120C000300002022-11-16 3:49PM EST30.000.040.000.030.00-83,396142.19%
FTCH230120C000320002022-08-26 1:09PM EST32.000.190.020.060.00-551,715167.19%
FTCH230120C000350002022-11-28 10:42AM EST35.000.010.000.03-0.04-80.00%62,172156.25%
FTCH230120C000370002022-08-11 8:57AM EST37.000.050.060.070.00-5535192.19%
FTCH230120C000400002022-11-16 2:03PM EST40.000.010.000.010.00-202,398150.00%
FTCH230120C000420002022-10-10 12:00PM EST42.000.050.000.030.00-11,881170.31%
FTCH230120C000450002022-09-27 9:02AM EST45.000.010.000.020.00-101,551168.75%
FTCH230120C000470002022-08-31 10:15AM EST47.000.020.000.030.00-1758178.13%
FTCH230120C000500002022-11-17 3:58PM EST50.000.010.000.020.00-151,782178.13%
FTCH230120C000550002022-09-23 1:49PM EST55.000.020.000.030.00-1484190.63%
FTCH230120C000600002022-09-23 1:49PM EST60.000.020.000.010.00-11,556181.25%
FTCH230120C000650002022-11-14 9:40AM EST65.000.030.000.030.00-3316204.69%
FTCH230120C000700002022-10-10 12:00PM EST70.000.020.000.010.00-11,279187.50%
FTCH230120C000750002022-09-19 12:39PM EST75.000.030.000.020.00-3634206.25%
FTCH230120C000800002022-08-24 12:48PM EST80.000.040.000.030.00-8128221.88%
FTCH230120C000850002022-03-11 2:12PM EST85.000.060.030.210.00-5343287.11%
FTCH230120C000900002022-05-27 1:45PM EST90.000.080.000.110.00-1639264.06%
FTCH230120C000950002022-07-11 12:01PM EST95.000.050.000.050.00-1549245.31%
FTCH230120C001000002022-09-14 1:44PM EST100.000.010.000.040.00-31,722243.75%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FTCH230120P000025002022-10-03 8:30AM EST2.500.110.000.000.00-513650.00%
FTCH230120P000040002022-11-18 11:01AM EST4.000.060.020.070.00-10254103.13%
FTCH230120P000050002022-11-28 3:32PM EST5.000.140.120.19-0.01-6.67%401,24499.80%
FTCH230120P000060002022-11-28 11:58AM EST6.000.340.360.40-0.02-5.56%81,50496.68%
FTCH230120P000075002022-11-28 1:52PM EST7.500.910.950.99-0.03-3.19%103,63390.63%
FTCH230120P000090002022-11-18 1:56PM EST9.002.051.881.930.00-21,55387.01%
FTCH230120P000100002022-11-28 1:15PM EST10.002.472.642.72-0.08-3.14%13,98585.16%
FTCH230120P000110002022-11-16 10:31AM EST11.003.753.503.600.00-126384.77%
FTCH230120P000125002022-11-14 10:00AM EST12.505.354.905.000.00-12,00385.55%
FTCH230120P000140002022-09-01 9:08AM EST14.005.606.806.900.00-210157.03%
FTCH230120P000150002022-11-28 10:19AM EST15.007.207.307.45+1.55+27.43%21,80479.69%
FTCH230120P000160002022-11-14 3:59PM EST16.006.658.308.450.00-30030585.94%
FTCH230120P000170002022-10-24 9:00AM EST17.0010.060.000.000.00-4360.00%
FTCH230120P000180002022-11-08 10:19AM EST18.0010.1810.2510.450.00-1515128.13%
FTCH230120P000200002022-10-28 2:44PM EST20.0011.6812.0012.200.00-1450.00%
FTCH230120P000230002022-11-14 3:04PM EST23.0013.2515.2515.450.00-118154.69%
FTCH230120P000250002022-11-09 3:47PM EST25.0017.7417.3017.450.00-370440126.56%
FTCH230120P000270002022-10-19 2:34PM EST27.0019.5518.8519.000.00-20000.00%
FTCH230120P000300002022-10-12 1:21PM EST30.0021.7519.6519.800.00-61010.00%
FTCH230120P000320002022-11-16 3:45PM EST32.0024.8024.2524.450.00-1,1301,170188.28%
FTCH230120P000350002022-11-16 3:45PM EST35.0027.6527.2527.450.00-910540196.88%
FTCH230120P000370002022-06-23 8:30AM EST37.0029.1028.5528.750.00-51590.00%
FTCH230120P000400002022-09-08 12:54PM EST40.0029.9032.0032.200.00-2,20050.00%
FTCH230120P000420002022-09-08 12:54PM EST42.0031.9034.0034.200.00-50000.00%
FTCH230120P000450002022-10-06 9:00AM EST45.0036.0536.6536.850.00-4500.00%
FTCH230120P000470002022-05-18 1:02PM EST47.0038.9539.0039.250.00-5330.00%
FTCH230120P000500002022-10-04 11:34AM EST50.0041.2941.8542.000.00-100.00%
FTCH230120P000550002022-09-29 10:41AM EST55.0047.5146.5046.700.00-100.00%
FTCH230120P000600002022-09-13 8:56AM EST60.0049.3051.8552.100.00-100.00%
FTCH230120P000650002021-12-16 1:47PM EST65.0035.6538.0038.600.00-11170.00%
FTCH230120P000700002022-07-21 8:40AM EST70.0061.4061.7061.950.00-100.00%
FTCH230120P000750002021-11-23 9:51AM EST75.0041.2041.7043.500.00-10110.00%
FTCH230120P000800002021-11-29 11:17AM EST80.0043.8546.7548.200.00-11130.00%
FTCH230120P000850002022-09-08 8:44AM EST85.0075.2077.0077.200.00-1800.00%
FTCH230120P000900002021-11-10 6:48AM EST90.0044.9554.1558.400.00--10.00%
FTCH230120P001000002021-11-17 11:50AM EST100.0055.3567.1071.400.00-2290.00%