Opendoor Technologies Inc. (OPEN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517C00002000 | 2024-05-15 2:55PM EDT | 2024-05-17 | 0.43 | 0.45 | 0.71 | -0.04 | -8.51% | 50 | 1,108 | 343.75% |
| OPEN240524C00002000 | 2024-05-15 10:18AM EDT | 2024-05-24 | 0.47 | 0.38 | 0.72 | -0.13 | -21.67% | 4 | 185 | 160.94% |
| OPEN240531C00002000 | 2024-05-15 10:31AM EDT | 2024-05-31 | 0.43 | 0.40 | 0.53 | -0.09 | -17.31% | 1 | 55 | 107.81% |
| OPEN240607C00002000 | 2024-05-15 1:35PM EDT | 2024-06-07 | 0.45 | 0.51 | 0.73 | -0.10 | -18.18% | 1 | 108 | 143.75% |
| OPEN240614C00002000 | 2024-05-14 10:42AM EDT | 2024-06-14 | 0.60 | 0.08 | 0.74 | 0.00 | - | 5 | 157 | 179.69% |
| OPEN240621C00002000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.58 | 0.52 | 0.58 | -0.09 | -13.43% | 55 | 380 | 82.81% |
| OPEN240628C00002000 | 2024-05-15 12:42PM EDT | 2024-06-28 | 0.56 | 0.28 | 0.95 | -0.03 | -5.08% | 30 | 27 | 102.34% |
| OPEN240816C00002000 | 2024-05-15 3:56PM EDT | 2024-08-16 | 0.67 | 0.71 | 0.88 | -0.05 | -6.94% | 10 | 1,328 | 116.80% |
| OPEN241115C00002000 | 2024-05-14 10:27AM EDT | 2024-11-15 | 0.87 | 0.85 | 0.92 | -0.17 | -16.35% | 5 | 68 | 99.22% |
| OPEN250117C00002000 | 2024-05-15 11:29AM EDT | 2025-01-17 | 0.90 | 0.91 | 0.99 | -0.10 | -10.00% | 23 | 7,435 | 95.51% |
| OPEN260116C00002000 | 2024-05-14 10:32AM EDT | 2026-01-16 | 1.43 | 1.29 | 1.43 | 0.00 | - | 13 | 1,745 | 102.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| OPEN240517P00002000 | 2024-05-15 10:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 5,302 | 162.50% |
| OPEN240524P00002000 | 2024-05-13 11:07AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 242 | 96.88% |
| OPEN240531P00002000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,017 | 85.94% |
| OPEN240607P00002000 | 2024-05-15 3:09PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 90 | 258 | 87.50% |
| OPEN240614P00002000 | 2024-05-14 11:17AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 20 | 85.94% |
| OPEN240621P00002000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 1 | 212 | 85.16% |
| OPEN240628P00002000 | 2024-05-14 3:58PM EDT | 2024-06-28 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 2 | 84.38% |
| OPEN240816P00002000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 8 | 860 | 92.97% |
| OPEN241115P00002000 | 2024-05-15 10:32AM EDT | 2024-11-15 | 0.36 | 0.33 | 0.39 | +0.02 | +5.88% | 11 | 131 | 91.21% |
| OPEN250117P00002000 | 2024-05-14 11:09AM EDT | 2025-01-17 | 0.39 | 0.40 | 0.45 | 0.00 | - | 32 | 14,799 | 88.67% |
| OPEN260116P00002000 | 2024-05-14 9:40AM EDT | 2026-01-16 | 0.64 | 0.64 | 0.81 | 0.00 | - | 50 | 348 | 86.33% |
© 2024 Yahoo. All rights reserved.