GRMN - Garmin Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRMN191018C000600002019-09-12 3:00PM EDT60.0025.8024.9029.350.00-240678.91%
GRMN191018C000625002019-06-21 2:43PM EDT62.5019.5016.9521.300.00-110.00%
GRMN191018C000650002019-09-12 3:00PM EDT65.0020.8320.2024.600.00-140596.88%
GRMN191018C000675002019-09-12 2:50PM EDT67.5018.3817.8021.850.00-20519.34%
GRMN191018C000700002019-09-12 2:55PM EDT70.0015.8415.3519.250.00-30459.18%
GRMN191018C000725002019-08-22 3:41PM EDT72.508.2412.0014.150.00-100.00%
GRMN191018C000750002019-09-18 9:39AM EDT75.0010.3711.5013.300.00-520273.83%
GRMN191018C000775002019-10-18 9:41AM EDT77.509.008.8010.30+0.16+1.81%36176.56%
GRMN191018C000800002019-10-16 10:52AM EDT80.006.907.007.500.00-134188.28%
GRMN191018C000825002019-10-17 9:57AM EDT82.504.754.604.950.00-52090.00%
GRMN191018C000830002019-10-09 12:54PM EDT83.001.913.704.750.00--1392.19%
GRMN191018C000835002019-10-08 12:46PM EDT83.501.572.974.250.00--1584.77%
GRMN191018C000840002019-10-15 12:50PM EDT84.003.222.663.800.00--881.84%
GRMN191018C000845002019-10-09 3:52PM EDT84.501.182.423.050.00-284448.83%
GRMN191018C000850002019-10-18 10:31AM EDT85.002.352.182.29-0.05-2.08%38590.00%
GRMN191018C000855002019-10-10 12:25PM EDT85.500.751.542.060.00-61137.11%
GRMN191018C000860002019-10-07 10:09AM EDT86.000.601.081.510.00-1824.61%
GRMN191018C000865002019-10-17 3:46PM EDT86.500.910.690.810.00-20450.00%
GRMN191018C000870002019-10-16 3:37PM EDT87.000.350.290.38-0.21-37.50%1660.00%
GRMN191018C000875002019-10-18 10:31AM EDT87.500.120.060.11-0.16-57.14%52687.03%
GRMN191018C000880002019-10-15 3:28PM EDT88.000.110.030.070.00--213.87%
GRMN191018C000885002019-10-17 2:17PM EDT88.500.030.010.360.00-5141.99%
GRMN191018C000890002019-10-14 12:02AM EDT89.000.280.040.500.00-5559.86%
GRMN191018C000900002019-10-09 11:46AM EDT90.000.040.000.050.00-26336.52%
GRMN191018C000925002019-09-19 11:25AM EDT92.500.130.000.500.00-1790.82%
GRMN191018C000950002019-09-12 12:31PM EDT95.000.050.000.070.00-421280.47%
GRMN191018C000975002019-07-22 10:43AM EDT97.500.090.000.000.00--050.00%
GRMN191018C001000002019-07-25 9:32AM EDT100.000.020.000.050.00-181114.06%
GRMN191018C001050002019-06-07 11:16AM EDT105.000.540.000.120.00-2106168.75%
GRMN191018C001100002019-06-12 3:07PM EDT110.000.010.000.080.00-169240193.75%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GRMN191018P000450002019-06-17 12:12AM EDT45.000.150.040.000.00--0481.25%
GRMN191018P000475002019-06-17 12:12AM EDT47.500.170.000.000.00--050.00%
GRMN191018P000500002019-09-30 1:34PM EDT50.000.020.000.030.00-44396.88%
GRMN191018P000600002019-08-06 3:30PM EDT60.000.270.000.110.00-281323.44%
GRMN191018P000625002019-08-09 12:07PM EDT62.500.280.000.140.00-33301.56%
GRMN191018P000650002019-08-05 3:06PM EDT65.000.650.020.250.00-10190300.39%
GRMN191018P000675002019-10-02 9:30AM EDT67.500.010.000.340.00-2223278.91%
GRMN191018P000700002019-09-23 10:49AM EDT70.000.090.000.510.00-355266.41%
GRMN191018P000725002019-10-04 3:38PM EDT72.500.100.000.340.00-1112213.28%
GRMN191018P000730002019-09-24 9:30AM EDT73.000.070.020.510.00--22226.95%
GRMN191018P000750002019-10-04 12:29PM EDT75.000.150.000.340.00-7113181.25%
GRMN191018P000775002019-09-25 9:39AM EDT77.500.330.000.340.00-1191149.61%
GRMN191018P000800002019-10-15 11:52AM EDT80.000.050.000.050.00-313282.03%
GRMN191018P000810002019-10-08 2:56PM EDT81.000.350.000.340.00-29104.88%
GRMN191018P000815002019-10-10 12:37PM EDT81.500.180.000.340.00-142698.44%
GRMN191018P000820002019-10-09 11:57AM EDT82.000.380.000.340.00-464191.80%
GRMN191018P000825002019-10-17 9:58AM EDT82.500.150.020.010.00-136353.13%
GRMN191018P000830002019-10-11 3:46PM EDT83.000.120.020.340.00-81479.88%
GRMN191018P000835002019-10-01 3:33PM EDT83.501.930.040.340.00-101874.22%
GRMN191018P000840002019-10-08 2:04PM EDT84.001.360.010.340.00-122065.82%
GRMN191018P000845002019-10-17 12:52PM EDT84.500.050.020.340.00-303659.38%
GRMN191018P000850002019-10-16 2:42PM EDT85.000.060.000.330.00-447150.78%
GRMN191018P000870002019-10-14 12:59PM EDT87.001.200.070.150.00-3318.16%
GRMN191018P000875002019-10-14 11:23AM EDT87.501.450.300.410.00-101821.29%