Universal Display Corporation (OLED)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED240119C00075000 | 2022-01-11 12:37PM EST | 75.00 | 92.30 | 72.00 | 76.50 | 0.00 | - | 1 | 1 | 54.53% |
| OLED240119C00080000 | 2022-01-18 3:55PM EST | 80.00 | 80.50 | 69.50 | 72.50 | 0.00 | - | - | 1 | 54.56% |
| OLED240119C00085000 | 2021-12-08 1:43PM EST | 85.00 | 83.60 | 80.10 | 84.00 | 0.00 | - | 2 | 1 | 84.48% |
| OLED240119C00090000 | 2021-12-16 12:26PM EST | 90.00 | 72.00 | 81.50 | 86.00 | 0.00 | - | - | 1 | 92.29% |
| OLED240119C00105000 | 2021-11-10 6:48AM EST | 105.00 | 75.42 | 65.00 | 70.00 | 0.00 | - | - | 4 | 72.74% |
| OLED240119C00110000 | 2021-12-10 10:32AM EST | 110.00 | 67.00 | 63.40 | 66.50 | 0.00 | - | 1 | 10 | 71.83% |
| OLED240119C00115000 | 2021-11-10 6:48AM EST | 115.00 | 68.69 | 59.00 | 63.50 | 0.00 | - | - | 9 | 68.98% |
| OLED240119C00120000 | 2022-01-10 9:30AM EST | 120.00 | 58.90 | 43.50 | 48.40 | 0.00 | - | 1 | 12 | 52.24% |
| OLED240119C00125000 | 2021-11-29 12:12PM EST | 125.00 | 45.60 | 60.00 | 64.50 | 0.00 | - | 1 | 10 | 76.28% |
| OLED240119C00130000 | 2021-12-02 10:25AM EST | 130.00 | 42.00 | 54.60 | 59.00 | 0.00 | - | - | 5 | 70.52% |
| OLED240119C00135000 | 2022-01-25 3:57PM EST | 135.00 | 42.62 | 36.50 | 41.00 | 0.00 | - | 1 | 54 | 50.45% |
| OLED240119C00140000 | 2021-11-29 3:39PM EST | 140.00 | 41.05 | 51.50 | 56.00 | 0.00 | - | 20 | 21 | 70.79% |
| OLED240119C00145000 | 2022-01-18 3:59PM EST | 145.00 | 41.66 | 33.90 | 36.80 | 0.00 | - | 3 | 4 | 49.69% |
| OLED240119C00150000 | 2022-01-27 12:01PM EST | 150.00 | 34.10 | 32.40 | 34.50 | +0.40 | +1.19% | 3 | 20 | 48.89% |
| OLED240119C00155000 | 2021-11-22 11:43AM EST | 155.00 | 36.50 | 38.00 | 42.50 | 0.00 | - | - | 1 | 58.51% |
| OLED240119C00160000 | 2021-10-29 9:39AM EST | 160.00 | 52.80 | 28.70 | 33.30 | 0.00 | - | 1 | 2 | 51.38% |
| OLED240119C00165000 | 2022-01-26 2:38PM EST | 165.00 | 32.50 | 26.80 | 29.50 | 0.00 | - | 1 | 4 | 48.35% |
| OLED240119C00170000 | 2022-01-05 12:50PM EST | 170.00 | 44.00 | 24.90 | 27.50 | 0.00 | - | 1 | 97 | 47.56% |
| OLED240119C00175000 | 2021-12-21 3:30PM EST | 175.00 | 32.50 | 25.00 | 28.50 | 0.00 | - | 2 | 4 | 50.48% |
| OLED240119C00180000 | 2022-01-10 1:43PM EST | 180.00 | 29.90 | 22.40 | 25.50 | 0.00 | - | 1 | 7 | 48.24% |
| OLED240119C00185000 | 2021-11-10 6:48AM EST | 185.00 | 40.00 | 28.00 | 31.50 | 0.00 | - | - | 2 | 55.12% |
| OLED240119C00190000 | 2022-01-19 11:39AM EST | 190.00 | 21.80 | 19.50 | 22.30 | 0.00 | - | 1 | 5 | 47.07% |
| OLED240119C00195000 | 2021-12-28 12:45PM EST | 195.00 | 28.90 | 20.30 | 23.80 | 0.00 | - | 2 | 0 | 50.33% |
| OLED240119C00200000 | 2022-01-25 12:32PM EST | 200.00 | 20.00 | 18.10 | 20.40 | 0.00 | - | 10 | 65 | 47.25% |
| OLED240119C00210000 | 2022-01-21 3:05PM EST | 210.00 | 18.15 | 14.80 | 17.90 | 0.00 | - | 2 | 4 | 46.38% |
| OLED240119C00220000 | 2022-01-19 11:39AM EST | 220.00 | 18.49 | 12.50 | 16.40 | 0.00 | - | 1 | 6 | 46.57% |
| OLED240119C00240000 | 2022-01-19 3:59PM EST | 240.00 | 14.00 | 10.60 | 13.20 | 0.00 | - | 1 | 4 | 46.01% |
| OLED240119C00250000 | 2021-12-20 12:39PM EST | 250.00 | 12.00 | 9.80 | 13.20 | 0.00 | - | 1 | 1 | 47.75% |
| OLED240119C00280000 | 2022-01-24 10:23AM EST | 280.00 | 8.40 | 6.20 | 9.40 | 0.00 | - | 1 | 1 | 46.47% |
| OLED240119C00290000 | 2022-01-18 3:59PM EST | 290.00 | 8.47 | 5.80 | 8.70 | 0.00 | - | 3 | 5 | 46.64% |
| OLED240119C00300000 | 2022-01-04 11:04AM EST | 300.00 | 9.00 | 4.60 | 7.90 | 0.00 | - | 5 | 32 | 46.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OLED240119P00075000 | 2022-01-11 10:52AM EST | 75.00 | 5.60 | 5.60 | 8.80 | 0.00 | - | 2 | 2 | 50.30% |
| OLED240119P00080000 | 2021-11-22 9:58AM EST | 80.00 | 6.10 | 4.50 | 8.50 | 0.00 | - | - | 1 | 49.65% |
| OLED240119P00090000 | 2021-11-22 11:56AM EST | 90.00 | 9.00 | 6.50 | 11.00 | 0.00 | - | - | 1 | 47.45% |
| OLED240119P00100000 | 2021-12-30 2:10PM EST | 100.00 | 10.00 | 13.60 | 17.40 | 0.00 | - | 1 | 1 | 51.76% |
| OLED240119P00110000 | 2021-12-31 1:10PM EST | 110.00 | 13.00 | 18.60 | 21.30 | 0.00 | - | 1 | 3 | 50.21% |
| OLED240119P00115000 | 2022-01-21 9:55AM EST | 115.00 | 20.50 | 19.00 | 22.30 | 0.00 | - | 5 | 1 | 47.77% |
| OLED240119P00120000 | 2021-11-10 6:48AM EST | 120.00 | 15.55 | 17.50 | 22.00 | 0.00 | - | - | 0 | 43.39% |
| OLED240119P00130000 | 2022-01-21 10:36AM EST | 130.00 | 25.95 | 27.30 | 30.40 | 0.00 | - | 1 | 11 | 47.51% |
| OLED240119P00135000 | 2022-01-04 3:59PM EST | 135.00 | 20.00 | 30.00 | 32.80 | 0.00 | - | 1 | 52 | 46.71% |
| OLED240119P00140000 | 2021-12-30 12:06PM EST | 140.00 | 23.15 | 32.60 | 35.40 | 0.00 | - | 2 | 3 | 46.06% |
| OLED240119P00145000 | 2021-11-29 10:27AM EST | 145.00 | 35.40 | 24.00 | 29.00 | 0.00 | - | 1 | 6 | 33.61% |
| OLED240119P00150000 | 2021-12-28 10:42AM EST | 150.00 | 30.75 | 36.70 | 40.30 | 0.00 | - | 4 | 35 | 44.05% |
| OLED240119P00155000 | 2021-12-07 12:38PM EST | 155.00 | 37.45 | 30.00 | 34.00 | 0.00 | - | 7 | 13 | 31.76% |
| OLED240119P00160000 | 2022-01-24 10:58AM EST | 160.00 | 44.76 | 44.40 | 47.30 | 0.00 | - | 4 | 3 | 44.31% |
| OLED240119P00165000 | 2021-11-18 3:19PM EST | 165.00 | 39.15 | 41.70 | 45.00 | 0.00 | - | - | 3 | 36.90% |
| OLED240119P00170000 | 2021-11-09 2:27PM EST | 170.00 | 36.65 | 43.50 | 47.00 | 0.00 | - | 1 | 2 | 34.82% |
| OLED240119P00175000 | 2022-01-14 9:43AM EST | 175.00 | 44.10 | 53.70 | 57.50 | 0.00 | - | 20 | 28 | 43.48% |
| OLED240119P00180000 | 2021-12-03 1:02PM EST | 180.00 | 59.26 | 44.10 | 48.40 | 0.00 | - | 20 | 20 | 26.47% |
| OLED240119P00185000 | 2021-12-02 1:12PM EST | 185.00 | 65.00 | 47.10 | 51.40 | 0.00 | - | 6 | 7 | 24.88% |
| OLED240119P00190000 | 2021-11-18 10:06AM EST | 190.00 | 54.74 | 57.90 | 61.00 | 0.00 | - | 20 | 20 | 32.83% |
| OLED240119P00195000 | 2021-11-05 9:57AM EST | 195.00 | 50.13 | 68.50 | 71.90 | 0.00 | - | 1 | 1 | 42.06% |
| OLED240119P00200000 | 2021-12-29 3:44PM EST | 200.00 | 57.95 | 72.60 | 75.90 | 0.00 | - | 69 | 215 | 42.00% |
| OLED240119P00210000 | 2021-11-10 6:48AM EST | 210.00 | 59.21 | 71.00 | 74.00 | 0.00 | - | - | 1 | 26.41% |
| OLED240119P00220000 | 2021-11-22 2:49PM EST | 220.00 | 81.00 | 76.60 | 80.50 | 0.00 | - | - | 200 | 19.37% |
| OLED240119P00240000 | 2021-11-01 12:27PM EST | 240.00 | 77.00 | 106.50 | 109.90 | 0.00 | - | 1 | 0 | 41.86% |
