Integral Ad Science Holding Corp. (IAS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAS241018C00002500 | 2024-03-05 10:30AM EDT | 2.50 | 7.60 | 7.40 | 7.90 | 0.00 | - | 1 | 8 | 237.11% |
| IAS241018C00005000 | 2024-05-01 3:17PM EDT | 5.00 | 5.10 | 4.00 | 4.80 | 0.00 | - | 1 | 1 | 78.91% |
| IAS241018C00007500 | 2024-06-26 3:38PM EDT | 7.50 | 2.55 | 2.25 | 3.10 | 0.00 | - | 4 | 44 | 67.97% |
| IAS241018C00010000 | 2024-06-27 11:56AM EDT | 10.00 | 0.85 | 0.85 | 1.10 | 0.00 | - | 2 | 328 | 51.56% |
| IAS241018C00012500 | 2024-06-21 10:10AM EDT | 12.50 | 0.37 | 0.00 | 0.40 | 0.00 | - | 12 | 601 | 56.45% |
| IAS241018C00015000 | 2024-06-10 11:15AM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 764 | 52.54% |
| IAS241018C00017500 | 2024-05-21 10:00AM EDT | 17.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 81.25% |
| IAS241018C00020000 | 2024-04-18 3:59PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 105 | 93.16% |
| IAS241018C00022500 | 2024-04-22 12:13PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IAS241018C00025000 | 2024-05-10 1:50PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 59 | 245 | 112.11% |
| IAS241018C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAS241018P00002500 | 2024-04-26 9:40AM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 199.22% |
| IAS241018P00005000 | 2024-02-29 2:21PM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 106.25% |
| IAS241018P00007500 | 2024-06-28 11:21AM EDT | 7.50 | 0.25 | 0.00 | 0.55 | 0.00 | - | 15 | 109 | 54.88% |
| IAS241018P00010000 | 2024-06-12 9:30AM EDT | 10.00 | 1.65 | 0.00 | 1.70 | 0.00 | - | 4 | 176 | 72.56% |
| IAS241018P00012500 | 2024-06-28 2:39PM EDT | 12.50 | 3.00 | 2.65 | 3.20 | -0.20 | -6.25% | 5 | 120 | 57.62% |
| IAS241018P00015000 | 2024-02-28 10:38AM EDT | 15.00 | 5.00 | 4.80 | 5.50 | 0.00 | - | 5 | 6 | 64.06% |
© 2024 Yahoo. All rights reserved.