Universal Display Corporation (OLED)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED230120C00080000 | 2021-12-21 2:08PM EST | 80.00 | 79.80 | 87.50 | 90.90 | 0.00 | - | 1 | 2 | 104.38% |
| OLED230120C00085000 | 2021-12-06 2:29PM EST | 85.00 | 71.20 | 83.00 | 86.50 | 0.00 | - | 2 | 18 | 98.97% |
| OLED230120C00090000 | 2022-01-04 12:14PM EST | 90.00 | 86.00 | 78.90 | 82.00 | 0.00 | - | 1 | 2 | 94.28% |
| OLED230120C00100000 | 2022-01-04 11:27AM EST | 100.00 | 75.00 | 70.30 | 73.50 | 0.00 | - | 10 | 30 | 85.61% |
| OLED230120C00110000 | 2021-12-22 2:15PM EST | 110.00 | 56.02 | 62.50 | 65.50 | 0.00 | - | 7 | 10 | 78.99% |
| OLED230120C00115000 | 2021-11-26 9:59AM EST | 115.00 | 45.05 | 53.60 | 55.70 | 0.00 | - | 2 | 4 | 63.99% |
| OLED230120C00120000 | 2021-12-31 1:45PM EST | 120.00 | 55.00 | 54.30 | 57.50 | 0.00 | - | 5 | 31 | 72.12% |
| OLED230120C00125000 | 2021-11-09 3:27PM EST | 125.00 | 58.48 | 44.00 | 48.00 | 0.00 | - | 5 | 25 | 57.03% |
| OLED230120C00130000 | 2021-12-27 10:24AM EST | 130.00 | 42.10 | 46.90 | 50.90 | 0.00 | - | 2 | 5 | 67.49% |
| OLED230120C00135000 | 2021-11-10 6:48AM EST | 135.00 | 63.67 | 37.90 | 41.90 | 0.00 | - | - | 4 | 54.84% |
| OLED230120C00140000 | 2021-11-10 6:48AM EST | 140.00 | 70.00 | 35.00 | 38.90 | 0.00 | - | 2 | 2 | 53.68% |
| OLED230120C00145000 | 2021-12-01 3:25PM EST | 145.00 | 26.00 | 35.60 | 39.70 | 0.00 | - | 1 | 2 | 58.77% |
| OLED230120C00150000 | 2022-01-05 3:44PM EST | 150.00 | 37.60 | 35.40 | 37.50 | +5.30 | +16.41% | 1 | 67 | 60.16% |
| OLED230120C00155000 | 2021-12-14 3:32PM EST | 155.00 | 29.60 | 31.20 | 35.10 | 0.00 | - | 1 | 8 | 57.75% |
| OLED230120C00160000 | 2021-12-30 3:28PM EST | 160.00 | 33.00 | 30.50 | 32.30 | 0.00 | - | 20 | 48 | 57.84% |
| OLED230120C00165000 | 2022-01-04 1:04PM EST | 165.00 | 33.20 | 27.90 | 30.60 | 0.00 | - | 31 | 45 | 57.09% |
| OLED230120C00170000 | 2022-01-04 9:34AM EST | 170.00 | 29.79 | 25.20 | 27.80 | 0.00 | - | 2 | 34 | 55.20% |
| OLED230120C00175000 | 2021-12-07 2:31PM EST | 175.00 | 21.60 | 22.10 | 25.60 | 0.00 | - | 10 | 78 | 53.34% |
| OLED230120C00180000 | 2021-12-31 9:35AM EST | 180.00 | 22.00 | 21.40 | 24.10 | 0.00 | - | 1 | 81 | 53.89% |
| OLED230120C00185000 | 2021-12-07 1:43PM EST | 185.00 | 18.00 | 20.00 | 21.80 | 0.00 | - | 3 | 15 | 53.05% |
| OLED230120C00190000 | 2021-11-10 6:48AM EST | 190.00 | 21.54 | 14.70 | 18.50 | 0.00 | - | 42 | 40 | 51.14% |
| OLED230120C00195000 | 2021-12-13 12:36PM EST | 195.00 | 15.55 | 15.60 | 18.40 | 0.00 | - | 1 | 25 | 50.59% |
| OLED230120C00200000 | 2022-01-05 9:40AM EST | 200.00 | 21.00 | 13.60 | 17.10 | +1.73 | +8.98% | 2 | 374 | 52.63% |
| OLED230120C00210000 | 2022-01-04 3:15PM EST | 210.00 | 16.75 | 12.00 | 14.10 | 0.00 | - | 3 | 30 | 50.89% |
| OLED230120C00220000 | 2021-12-31 3:38PM EST | 220.00 | 10.70 | 10.00 | 11.80 | 0.00 | - | 22 | 106 | 49.83% |
| OLED230120C00230000 | 2021-12-29 2:40PM EST | 230.00 | 9.50 | 8.60 | 10.50 | 0.00 | - | 60 | 86 | 50.20% |
| OLED230120C00240000 | 2021-12-30 2:59PM EST | 240.00 | 8.36 | 6.60 | 8.90 | 0.00 | - | 1 | 139 | 49.59% |
| OLED230120C00250000 | 2021-12-30 2:38PM EST | 250.00 | 7.20 | 4.20 | 7.70 | 0.00 | - | 4 | 72 | 49.41% |
| OLED230120C00260000 | 2021-12-28 10:22AM EST | 260.00 | 5.20 | 4.90 | 5.70 | 0.00 | - | 3 | 63 | 46.91% |
| OLED230120C00270000 | 2022-01-05 11:46AM EST | 270.00 | 5.60 | 2.95 | 4.80 | +0.70 | +14.29% | 1 | 21 | 46.56% |
| OLED230120C00280000 | 2021-11-24 9:35AM EST | 280.00 | 2.97 | 3.30 | 4.30 | 0.00 | - | 1 | 14 | 47.01% |
| OLED230120C00290000 | 2021-11-10 6:48AM EST | 290.00 | 13.70 | 1.05 | 5.40 | 0.00 | - | 1 | 8 | 51.88% |
| OLED230120C00300000 | 2021-12-28 2:02PM EST | 300.00 | 2.80 | 2.50 | 5.00 | 0.00 | - | 4 | 139 | 52.49% |
| OLED230120C00310000 | 2021-11-10 6:48AM EST | 310.00 | 7.30 | 1.65 | 4.60 | 0.00 | - | 30 | 91 | 52.96% |
| OLED230120C00320000 | 2021-11-10 6:48AM EST | 320.00 | 4.10 | 1.30 | 4.60 | 0.00 | - | 3 | 12 | 54.50% |
| OLED230120C00330000 | 2021-11-10 6:48AM EST | 330.00 | 9.19 | 0.60 | 4.20 | 0.00 | - | 1 | 1 | 54.74% |
| OLED230120C00340000 | 2021-11-10 6:48AM EST | 340.00 | 14.80 | 0.55 | 5.00 | 0.00 | - | 1 | 1 | 51.10% |
| OLED230120C00350000 | 2021-11-10 6:48AM EST | 350.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 1 | 35 | 55.13% |
| OLED230120C00360000 | 2021-11-10 6:48AM EST | 360.00 | 15.78 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 52.17% |
| OLED230120C00370000 | 2021-10-28 1:38PM EST | 370.00 | 1.70 | 0.25 | 4.50 | 0.00 | - | 8 | 202 | 53.13% |
| OLED230120C00380000 | 2021-10-28 1:35PM EST | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 54.38% |
| OLED230120C00390000 | 2021-11-10 6:48AM EST | 390.00 | 7.40 | 0.10 | 2.15 | 0.00 | - | 10 | 16 | 54.32% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED230120P00075000 | 2021-12-07 11:27AM EST | 75.00 | 2.70 | 0.00 | 8.30 | 0.00 | - | 1 | 5 | 62.02% |
| OLED230120P00080000 | 2021-12-27 12:14PM EST | 80.00 | 2.52 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 60.96% |
| OLED230120P00085000 | 2021-11-10 6:48AM EST | 85.00 | 2.82 | 1.50 | 5.70 | 0.00 | - | 10 | 40 | 50.67% |
| OLED230120P00090000 | 2021-11-10 6:48AM EST | 90.00 | 4.26 | 2.05 | 6.50 | 0.00 | - | 1 | 1 | 57.30% |
| OLED230120P00095000 | 2021-11-10 6:48AM EST | 95.00 | 4.20 | 4.60 | 7.40 | 0.00 | - | 1 | 1 | 51.30% |
| OLED230120P00100000 | 2021-12-30 11:15AM EST | 100.00 | 4.50 | 3.40 | 6.30 | 0.00 | - | 9 | 14 | 48.12% |
| OLED230120P00105000 | 2021-11-30 3:44PM EST | 105.00 | 10.21 | 3.40 | 8.00 | 0.00 | - | 1 | 12 | 48.86% |
| OLED230120P00110000 | 2021-11-12 3:54PM EST | 110.00 | 6.20 | 7.60 | 9.20 | 0.00 | - | 8 | 17 | 47.81% |
| OLED230120P00115000 | 2021-11-26 9:59AM EST | 115.00 | 12.36 | 6.80 | 10.20 | 0.00 | - | 2 | 100 | 46.06% |
| OLED230120P00120000 | 2021-11-10 6:48AM EST | 120.00 | 8.20 | 11.40 | 13.90 | 0.00 | - | 1 | 5 | 49.97% |
| OLED230120P00125000 | 2021-12-09 9:44AM EST | 125.00 | 13.20 | 8.00 | 10.80 | 0.00 | - | 1 | 12 | 39.22% |
| OLED230120P00130000 | 2021-12-30 2:39PM EST | 130.00 | 11.50 | 11.60 | 13.40 | 0.00 | - | 1 | 587 | 40.34% |
| OLED230120P00135000 | 2021-12-07 3:25PM EST | 135.00 | 18.12 | 13.10 | 15.40 | 0.00 | - | 1 | 309 | 39.89% |
| OLED230120P00140000 | 2021-12-31 3:41PM EST | 140.00 | 15.20 | 14.80 | 17.00 | 0.00 | - | 2 | 56 | 38.43% |
| OLED230120P00145000 | 2022-01-04 3:32PM EST | 145.00 | 14.90 | 14.90 | 17.90 | 0.00 | - | 1 | 6 | 35.55% |
| OLED230120P00150000 | 2021-12-27 2:21PM EST | 150.00 | 21.40 | 18.00 | 19.80 | 0.00 | - | 1 | 78 | 34.19% |
| OLED230120P00155000 | 2021-12-20 2:41PM EST | 155.00 | 29.57 | 20.10 | 23.00 | 0.00 | - | 1 | 96 | 34.72% |
| OLED230120P00160000 | 2021-12-17 2:18PM EST | 160.00 | 29.93 | 21.50 | 25.00 | 0.00 | - | 1 | 33 | 32.96% |
| OLED230120P00165000 | 2021-11-10 6:48AM EST | 165.00 | 18.50 | 31.40 | 33.40 | 0.00 | - | 5 | 18 | 41.50% |
| OLED230120P00170000 | 2021-12-20 2:41PM EST | 170.00 | 39.43 | 27.30 | 30.50 | 0.00 | - | 1 | 46 | 31.04% |
| OLED230120P00175000 | 2021-11-18 3:19PM EST | 175.00 | 37.40 | 39.00 | 42.00 | 0.00 | - | 3 | 23 | 44.39% |
| OLED230120P00180000 | 2021-12-23 1:29PM EST | 180.00 | 37.91 | 33.00 | 36.40 | 0.00 | - | 2 | 351 | 28.47% |
| OLED230120P00185000 | 2022-01-03 9:47AM EST | 185.00 | 39.00 | 36.30 | 39.20 | 0.00 | - | 1 | 85 | 26.24% |
| OLED230120P00190000 | 2021-12-07 2:27PM EST | 190.00 | 48.80 | 40.60 | 44.00 | 0.00 | - | 5 | 14 | 27.64% |
| OLED230120P00195000 | 2022-01-04 3:09PM EST | 195.00 | 39.78 | 42.80 | 45.80 | 0.00 | - | 2 | 204 | 21.65% |
| OLED230120P00200000 | 2021-12-29 3:44PM EST | 200.00 | 48.45 | 46.80 | 49.50 | 0.00 | - | 69 | 260 | 18.48% |
| OLED230120P00210000 | 2021-11-10 6:48AM EST | 210.00 | 55.84 | 61.90 | 65.50 | 0.00 | - | 3 | 5 | 37.29% |
| OLED230120P00220000 | 2021-11-10 6:48AM EST | 220.00 | 45.35 | 69.90 | 74.00 | 0.00 | - | 1 | 1 | 36.84% |
| OLED230120P00230000 | 2021-11-10 6:48AM EST | 230.00 | 49.10 | 78.20 | 82.50 | 0.00 | - | 3 | 4 | 35.65% |
| OLED230120P00250000 | 2021-12-06 1:04PM EST | 250.00 | 105.15 | 81.90 | 85.90 | 0.00 | - | 22 | 32 | 0.00% |
| OLED230120P00260000 | 2021-11-10 6:48AM EST | 260.00 | 70.33 | 104.50 | 107.90 | 0.00 | - | 1 | 1 | 0.00% |
| OLED230120P00300000 | 2021-12-31 3:06PM EST | 300.00 | 135.50 | 133.10 | 136.40 | 0.00 | - | 20 | 10 | 0.00% |
| OLED230120P00320000 | 2021-11-09 2:09PM EST | 320.00 | 149.67 | 161.50 | 166.00 | 0.00 | - | - | 24 | 0.00% |
