OLED - Universal Display Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLED200717C001000002020-06-22 6:44PM EDT100.0055.8754.1058.100.00-11252.05%
OLED200717C001050002020-06-18 1:07PM EDT105.0050.3749.1052.900.00-10221.73%
OLED200717C001100002020-06-24 1:37PM EDT110.0037.6744.1047.800.00-24196.88%
OLED200717C001150002020-06-25 9:56AM EDT115.0031.1139.6042.600.00-27169.19%
OLED200717C001200002020-06-25 9:54AM EDT120.0026.6734.1037.700.00-15154.05%
OLED200717C001250002020-06-25 9:30AM EDT125.0021.0829.3033.300.00-16153.17%
OLED200717C001300002020-07-06 9:59AM EDT130.0026.9124.3028.30+6.41+31.27%317133.40%
OLED200717C001350002020-07-06 9:59AM EDT135.0018.6519.5023.20+2.35+14.42%115111.52%
OLED200717C001390002020-07-08 9:55AM EDT139.0021.4015.7019.10+21.40-1193.95%
OLED200717C001400002020-07-10 3:20PM EDT140.0016.7214.7018.80+6.30+60.46%1750.29%
OLED200717C001420002020-06-30 3:50PM EDT142.0010.5012.9015.70+10.50--973.97%
OLED200717C001430002020-07-02 9:58AM EDT143.009.3011.9014.80+9.30-5572.49%
OLED200717C001440002020-07-10 2:05PM EDT144.0012.2211.5013.90+12.22+379.50%1670.80%
OLED200717C001450002020-07-10 3:26PM EDT145.0012.0010.3014.10+2.82+30.72%71151.76%
OLED200717C001460002020-07-09 11:00AM EDT146.0014.509.3012.00+7.40+104.23%423664.99%
OLED200717C001470002020-07-09 10:48AM EDT147.0014.928.8011.90+7.82+110.14%252376.15%
OLED200717C001480002020-07-09 9:57AM EDT148.0014.608.1010.30+7.90+117.91%2016562.16%
OLED200717C001490002020-07-07 9:37AM EDT149.0010.648.209.70+4.54+74.43%12952.22%
OLED200717C001500002020-07-10 3:58PM EDT150.008.526.708.70+2.44+40.13%3778359.79%
OLED200717C001525002020-07-10 3:26PM EDT152.506.206.006.90+1.40+29.17%17251.66%
OLED200717C001550002020-07-10 3:33PM EDT155.005.004.305.30+1.10+28.21%2841555.98%
OLED200717C001575002020-07-10 3:55PM EDT157.503.692.153.90+0.69+23.00%3199454.03%
OLED200717C001600002020-07-10 3:56PM EDT160.002.601.852.80+0.35+15.56%7831853.00%
OLED200717C001625002020-07-10 3:31PM EDT162.501.601.651.85-0.85-34.69%235650.90%
OLED200717C001650002020-07-10 2:48PM EDT165.001.100.151.30-0.40-26.67%32641151.61%
OLED200717C001675002020-07-10 1:14PM EDT167.500.620.200.85-0.65-51.18%4518051.37%
OLED200717C001700002020-07-10 3:46PM EDT170.000.500.000.55-0.15-23.08%10823451.47%
OLED200717C001725002020-07-10 12:40PM EDT172.500.370.000.40-0.18-32.73%172953.37%
OLED200717C001750002020-07-10 2:36PM EDT175.000.190.100.40-0.16-45.71%311053.42%
OLED200717C001775002020-07-10 12:40PM EDT177.500.170.050.20-0.74-81.32%101351.76%
OLED200717C001800002020-07-09 10:29AM EDT180.000.350.050.20+0.10+40.00%34256.45%
OLED200717C001850002020-07-10 9:48AM EDT185.000.050.000.40-0.15-75.00%212370.70%
OLED200717C001900002020-07-02 9:47AM EDT190.000.050.002.15-0.17-77.27%142113.57%
OLED200717C001950002020-07-01 10:49AM EDT195.000.050.000.90-0.17-77.27%566102.44%
OLED200717C002000002020-07-09 9:33AM EDT200.000.050.000.050.00-441373.44%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
OLED200717P000750002020-06-22 6:45PM EDT75.000.100.000.200.00-1010242.58%
OLED200717P000900002020-06-15 9:31AM EDT90.000.200.002.150.00--0277.54%
OLED200717P001000002020-06-22 6:45PM EDT100.000.130.001.850.00-34224.90%
OLED200717P001050002020-07-06 10:54AM EDT105.000.050.002.15-0.10-66.67%34211.52%
OLED200717P001100002020-06-30 10:26AM EDT110.000.150.002.15-0.27-64.29%111191.31%
OLED200717P001150002020-07-10 2:16PM EDT115.000.050.002.15-1.35-96.43%116171.78%
OLED200717P001200002020-07-01 11:29AM EDT120.000.200.000.40-0.87-81.31%374108.20%
OLED200717P001250002020-07-10 12:29PM EDT125.000.120.000.20-1.08-90.00%113183.98%
OLED200717P001300002020-07-10 2:36PM EDT130.000.240.000.20-1.56-86.67%333271.29%
OLED200717P001350002020-07-10 2:36PM EDT135.000.420.000.55-2.13-83.53%1711570.41%
OLED200717P001390002020-07-09 10:44AM EDT139.000.450.300.60+0.45-2966.02%
OLED200717P001400002020-07-10 1:45PM EDT140.000.750.250.65-2.75-78.57%323162.94%
OLED200717P001410002020-07-10 11:30AM EDT141.000.700.150.85+0.70-70.83%2161.52%
OLED200717P001420002020-07-07 12:39PM EDT142.001.050.200.80+1.05-5758.35%
OLED200717P001430002020-07-10 12:51PM EDT143.001.000.300.90-3.30-76.74%21058.06%
OLED200717P001440002020-07-10 12:29PM EDT144.001.120.401.05-3.88-77.60%111758.01%
OLED200717P001450002020-07-10 2:05PM EDT145.001.300.451.15-4.20-76.36%1212356.35%
OLED200717P001460002020-07-09 9:57AM EDT146.000.800.651.25-5.10-86.44%111756.06%
OLED200717P001470002020-07-10 2:04PM EDT147.001.700.901.50-4.60-73.02%32357.25%
OLED200717P001480002020-07-10 2:05PM EDT148.001.800.851.45-4.70-72.31%14952.49%
OLED200717P001490002020-07-10 12:29PM EDT149.002.001.001.80-5.50-73.33%23952.91%
OLED200717P001500002020-07-10 2:31PM EDT150.001.761.152.05-6.04-77.44%26039452.00%
OLED200717P001525002020-07-10 3:00PM EDT152.503.202.452.65-5.00-60.98%1323254.27%
OLED200717P001550002020-07-10 1:55PM EDT155.004.402.453.80-5.87-57.16%167357.13%
OLED200717P001575002020-07-10 3:27PM EDT157.505.103.704.90-2.20-30.14%474555.18%
OLED200717P001600002020-07-10 3:57PM EDT160.006.104.606.40-3.24-34.69%125055.47%
OLED200717P001625002020-07-10 10:29AM EDT162.507.506.107.80+7.50+41.51%1551.49%
OLED200717P001650002020-07-09 2:10PM EDT165.006.707.3010.10-9.38-58.33%204757.89%
OLED200717P001675002020-06-26 3:50PM EDT167.5019.709.3012.700.00-7768.16%
OLED200717P001700002020-07-08 3:50PM EDT170.0013.2011.5014.90-8.70-39.73%52271.12%
OLED200717P001750002020-07-10 1:15PM EDT175.0020.2416.3019.60-0.76-3.62%51879.74%
OLED200717P001800002020-06-30 9:34AM EDT180.0032.1021.1025.20+32.10--2105.62%