Canada Markets closed

Universal Display Corporation (OLED)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.53-0.60 (-0.41%)
At close: 04:00PM EST
146.00 +0.47 (+0.32%)
After hours: 06:52PM EST
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLED220318C000750002021-12-13 12:02AM EST75.0084.9490.6093.500.00--1312.56%
OLED220318C001000002022-01-03 11:34AM EST100.0069.5066.3068.800.00-109222.00%
OLED220318C001250002021-11-10 6:48AM EST125.0047.6933.8037.200.00--4113.95%
OLED220318C001300002022-01-04 3:54PM EST130.0047.0037.2040.600.00-19143.74%
OLED220318C001350002021-11-30 10:57AM EST135.0019.4034.6036.900.00-12139.53%
OLED220318C001400002021-12-30 10:06AM EST140.0030.7029.6031.600.00-23125.65%
OLED220318C001450002022-01-05 10:04AM EST145.0033.8024.6027.90+3.90+13.04%1036115.44%
OLED220318C001500002022-01-05 10:07AM EST150.0029.2020.6022.70+2.60+9.77%1064103.87%
OLED220318C001550002022-01-05 10:07AM EST155.0025.1017.9020.30+3.25+14.87%126100.90%
OLED220318C001600002022-01-05 3:07PM EST160.0017.0014.4017.70-2.50-12.82%82995.08%
OLED220318C001650002022-01-05 10:33AM EST165.0017.7012.0014.30-0.75-4.07%3614889.17%
OLED220318C001700002022-01-05 1:02PM EST170.0013.7510.0012.60-0.75-5.17%314787.16%
OLED220318C001750002022-01-05 2:04PM EST175.0011.907.3010.00-0.90-7.03%75680.54%
OLED220318C001800002022-01-05 2:39PM EST180.008.476.308.20-1.23-12.68%32378.92%
OLED220318C001850002022-01-05 11:39AM EST185.008.005.005.90+0.20+2.56%17974.23%
OLED220318C001900002022-01-05 2:39PM EST190.005.324.105.70-1.08-16.87%114975.55%
OLED220318C001950002022-01-05 3:54PM EST195.003.852.854.80-1.45-27.36%72773.07%
OLED220318C002000002022-01-05 3:54PM EST200.003.131.953.90-1.07-25.48%922670.68%
OLED220318C002100002022-01-05 1:25PM EST210.002.301.402.75+0.68+41.98%1024970.65%
OLED220318C002200002022-01-05 3:13PM EST220.001.130.552.65-0.37-24.67%127672.12%
OLED220318C002300002022-01-05 10:19AM EST230.000.850.550.750.00-68864.75%
OLED220318C002400002022-01-05 9:31AM EST240.001.670.002.60+1.29+339.47%18979.25%
OLED220318C002500002022-01-04 3:34PM EST250.000.400.002.500.00-153383.35%
OLED220318C002600002022-01-05 9:30AM EST260.000.710.002.40+0.17+31.48%421887.13%
OLED220318C002700002021-11-10 6:48AM EST270.000.711.150.750.00-11087.48%
OLED220318C002800002021-11-10 6:48AM EST280.004.000.800.750.00-11088.23%
OLED220318C002900002021-11-10 6:48AM EST290.009.071.450.750.00-3097.66%
OLED220318C003000002021-11-10 6:48AM EST300.001.730.050.750.00-1186.18%
OLED220318C003100002021-11-10 6:48AM EST310.002.700.601.950.00--1107.59%
OLED220318C003200002021-11-10 6:48AM EST320.002.600.501.950.00-11110.21%
OLED220318C003400002021-11-10 6:48AM EST340.001.500.251.950.00-12114.43%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLED220318P001050002021-12-23 12:59PM EST105.000.870.002.450.00-1661.84%
OLED220318P001100002021-12-23 12:59PM EST110.001.120.002.550.00-11055.44%
OLED220318P001150002021-12-28 10:36AM EST115.001.200.002.700.00-11161.52%
OLED220318P001200002021-12-20 2:22PM EST120.003.500.201.800.00-510946.63%
OLED220318P001250002022-01-05 2:05PM EST125.001.101.301.95-0.20-15.38%13540.70%
OLED220318P001300002021-12-16 3:33PM EST130.006.001.502.500.00-6612737.11%
OLED220318P001350002021-12-17 2:29PM EST135.005.902.302.750.00-22830.82%
OLED220318P001400002022-01-05 10:07AM EST140.002.102.854.50-0.57-21.35%1016131.03%
OLED220318P001450002022-01-05 9:58AM EST145.002.502.505.00-2.00-44.44%1018523.19%
OLED220318P001500002022-01-05 1:09PM EST150.004.505.406.20-0.05-1.10%226315.27%
OLED220318P001550002022-01-05 10:00AM EST155.004.305.807.70-1.23-22.24%101270.00%
OLED220318P001600002022-01-05 12:51PM EST160.007.207.8010.30-0.05-0.69%91100.00%
OLED220318P001650002022-01-04 2:36PM EST165.008.2110.2012.700.00-80600.00%
OLED220318P001700002022-01-05 10:03AM EST170.009.7013.7014.80-1.47-13.16%12810.00%
OLED220318P001750002022-01-04 2:36PM EST175.0012.6016.3017.600.00-401550.00%
OLED220318P001800002022-01-05 12:43PM EST180.0015.8019.3021.30+0.80+5.33%2620.00%
OLED220318P001850002022-01-05 2:53PM EST185.0022.0023.0025.30-1.40-5.98%1520.00%
OLED220318P001900002021-12-15 3:05PM EST190.0038.9026.8029.300.00-1810.00%
OLED220318P001950002021-11-10 6:48AM EST195.0031.6039.9042.000.00-120.00%
OLED220318P002000002021-12-17 3:40PM EST200.0047.2033.9036.900.00-2300.00%
OLED220318P002100002022-01-04 3:09PM EST210.0037.4243.7046.500.00-280.00%
OLED220318P002200002021-12-08 3:06PM EST220.0061.0053.0055.100.00-10180.00%
OLED220318P002300002021-12-01 3:27PM EST230.0088.1064.3067.400.00-20400.00%
OLED220318P002400002021-12-01 3:29PM EST240.0097.6974.1076.700.00-20310.00%
OLED220318P002600002021-11-10 6:48AM EST260.0090.80100.60104.600.00-230.00%
OLED220318P002800002021-11-10 6:48AM EST280.0077.00120.50124.300.00-10220.00%