Canada markets open in 1 hour 51 minutes

Paramount Global (PARA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.70+0.33 (+2.90%)
At close: 04:00PM EDT
11.64 -0.06 (-0.51%)
Pre-Market: 07:37AM EDT
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PARA240328C000070002024-03-22 1:44PM EDT7.004.350.000.000.00-200.00%
PARA240328C000080002024-02-29 11:45AM EDT8.003.500.000.000.00--00.00%
PARA240328C000085002024-03-20 10:12AM EDT8.502.650.000.000.00-550.00%
PARA240328C000090002024-03-19 10:42AM EDT9.002.150.000.000.00-74740.00%
PARA240328C000095002024-03-20 3:32PM EDT9.502.870.000.000.00-14140.00%
PARA240328C000100002024-03-27 3:54PM EDT10.001.630.000.000.00-1113520.00%
PARA240328C000105002024-03-27 3:10PM EDT10.501.220.000.000.00-2351,4170.00%
PARA240328C000110002024-03-27 2:58PM EDT11.000.670.000.000.00-2092,2630.00%
PARA240328C000115002024-03-27 3:57PM EDT11.500.260.000.000.00-4,4777,1200.00%
PARA240328C000120002024-03-27 3:58PM EDT12.000.050.000.000.00-2,50712,29112.50%
PARA240328C000125002024-03-27 3:52PM EDT12.500.020.000.000.00-6103,58450.00%
PARA240328C000130002024-03-27 3:29PM EDT13.000.010.000.000.00-956,29850.00%
PARA240328C000135002024-03-27 11:37AM EDT13.500.010.000.000.00-452,90450.00%
PARA240328C000140002024-03-26 10:51AM EDT14.000.010.000.000.00-61,98750.00%
PARA240328C000145002024-03-27 3:02PM EDT14.500.010.000.000.00-12,52850.00%
PARA240328C000150002024-03-26 11:53AM EDT15.000.030.000.000.00-1578750.00%
PARA240328C000155002024-03-25 9:30AM EDT15.500.010.000.000.00-56350.00%
PARA240328C000160002024-03-25 10:46AM EDT16.000.010.000.000.00-251350.00%
PARA240328C000165002024-03-14 9:59AM EDT16.500.030.000.000.00-1009650.00%
PARA240328C000170002024-03-14 9:57AM EDT17.000.020.000.000.00-10010450.00%
PARA240328C000175002024-03-18 1:04PM EDT17.500.010.000.000.00-13450.00%
PARA240328C000180002024-03-22 11:17AM EDT18.000.010.000.000.00-254750.00%
PARA240328C000185002024-02-28 2:36PM EDT18.500.100.000.000.00-202050.00%
PARA240328C000190002024-03-06 1:40PM EDT19.000.020.000.000.00-1350.00%
PARA240328C000200002024-03-22 3:50PM EDT20.000.010.000.000.00-230850.00%
PARA240328C000250002024-03-20 3:39PM EDT25.000.050.000.000.00--150.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PARA240328P000050002024-02-28 10:58AM EDT5.000.070.000.000.00--250.00%
PARA240328P000080002024-03-04 10:30AM EDT8.000.010.000.000.00-15050.00%
PARA240328P000085002024-03-20 12:39PM EDT8.500.080.000.000.00-114950.00%
PARA240328P000090002024-03-26 2:17PM EDT9.000.010.000.000.00-117150.00%
PARA240328P000095002024-03-25 2:01PM EDT9.500.010.000.000.00-151150.00%
PARA240328P000100002024-03-27 3:44PM EDT10.000.010.000.000.00-1258550.00%
PARA240328P000105002024-03-27 12:50PM EDT10.500.010.000.000.00-732,17050.00%
PARA240328P000110002024-03-27 3:55PM EDT11.000.010.000.000.00-3,5075,22250.00%
PARA240328P000115002024-03-27 3:56PM EDT11.500.060.000.000.00-1,1912,69512.50%
PARA240328P000120002024-03-27 3:44PM EDT12.000.390.000.000.00-2592,8750.00%
PARA240328P000125002024-03-27 3:32PM EDT12.500.850.000.000.00-2045330.00%
PARA240328P000130002024-03-27 1:51PM EDT13.001.470.000.000.00-71880.00%
PARA240328P000135002024-03-27 12:49PM EDT13.502.300.000.000.00-42900.00%
PARA240328P000140002024-03-27 3:15PM EDT14.002.300.000.000.00-580.00%
PARA240328P000145002024-03-18 10:09AM EDT14.503.350.000.000.00-650.00%
PARA240328P000150002024-03-26 3:07PM EDT15.003.600.000.000.00-35180.00%
PARA240328P000155002024-03-26 2:38PM EDT15.504.100.000.000.00-1400.00%
PARA240328P000160002024-03-26 3:07PM EDT16.004.600.000.000.00-530.00%
PARA240328P000165002024-03-25 10:38AM EDT16.505.250.000.000.00-200.00%
PARA240328P000175002024-03-19 11:17AM EDT17.506.300.000.000.00-5500.00%
PARA240328P000180002024-03-19 3:21PM EDT18.006.800.000.000.00-1300.00%