Tradr Short Innovation Daily ETF (SARK)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SARK250117C00016250 | 2023-12-08 12:22PM EDT | 16.25 | 17.50 | 10.20 | 14.50 | 0.00 | - | 1 | 0 | 60.25% |
| SARK250117C00020000 | 2024-01-31 4:07PM EDT | 20.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SARK250117C00025000 | 2024-05-07 9:30AM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SARK250117C00030000 | 2023-12-27 11:33AM EDT | 30.00 | 3.60 | 2.50 | 7.00 | 0.00 | - | 1 | 3 | 75.11% |
| SARK250117C00031250 | 2024-02-09 3:59PM EDT | 31.25 | 3.25 | 0.50 | 5.00 | 0.00 | - | 2 | 2 | 58.34% |
| SARK250117C00032250 | 2024-06-06 1:36PM EDT | 32.25 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 1.56% |
| SARK250117C00033250 | 2024-05-30 9:54AM EDT | 33.25 | 4.73 | 0.00 | 0.00 | 0.00 | - | 499 | 502 | 3.13% |
| SARK250117C00034250 | 2024-05-31 1:00PM EDT | 34.25 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 500 | 3.13% |
| SARK250117C00035250 | 2024-05-15 1:32PM EDT | 35.25 | 1.00 | 2.00 | 6.00 | 0.00 | - | 1 | 19 | 62.04% |
| SARK250117C00036250 | 2023-11-21 10:39AM EDT | 36.25 | 5.90 | 0.30 | 5.00 | 0.00 | - | 3 | 5 | 50.24% |
| SARK250117C00037250 | 2023-11-21 2:09PM EDT | 37.25 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| SARK250117C00038250 | 2023-12-01 11:14AM EDT | 38.25 | 4.22 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 53.93% |
| SARK250117C00039250 | 2023-12-04 10:44AM EDT | 39.25 | 3.50 | 0.10 | 5.00 | 0.00 | - | 10 | 25 | 57.01% |
| SARK250117C00040250 | 2024-03-05 10:30AM EDT | 40.25 | 1.98 | 1.05 | 3.80 | 0.00 | - | 3 | 29 | 57.91% |
| SARK250117C00041250 | 2023-11-15 11:40AM EDT | 41.25 | 4.90 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 61.04% |
| SARK250117C00042250 | 2023-11-28 12:45PM EDT | 42.25 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 12.50% |
| SARK250117C00043250 | 2023-10-26 1:00PM EDT | 43.25 | 10.21 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 81.35% |
| SARK250117C00044250 | 2023-11-28 12:24PM EDT | 44.25 | 3.30 | 0.50 | 5.00 | 0.00 | - | 14 | 28 | 70.22% |
| SARK250117C00045250 | 2024-04-29 11:55AM EDT | 45.25 | 0.40 | 1.05 | 4.70 | 0.00 | - | 1 | 44 | 73.63% |
| SARK250117C00046250 | 2023-11-27 2:13PM EDT | 46.25 | 3.16 | 0.00 | 5.00 | 0.00 | - | 20 | 44 | 70.97% |
| SARK250117C00047250 | 2024-03-04 10:37AM EDT | 47.25 | 1.35 | 0.00 | 1.40 | 0.00 | - | 2 | 16 | 58.20% |
| SARK250117C00048250 | 2023-10-30 10:58AM EDT | 48.25 | 8.58 | 2.45 | 2.80 | 0.00 | - | 15 | 22 | 76.03% |
| SARK250117C00049000 | 2022-09-16 9:30AM EDT | 49.00 | 19.80 | 29.00 | 33.40 | 0.00 | - | - | 10 | 0.00% |
| SARK250117C00049250 | 2023-11-13 11:18AM EDT | 49.25 | 5.20 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 76.12% |
| SARK250117C00050250 | 2023-11-06 1:05PM EDT | 50.25 | 4.59 | 0.20 | 4.90 | 0.00 | - | 1 | 33 | 78.37% |
| SARK250117C00051250 | 2023-11-16 3:14PM EDT | 51.25 | 3.34 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 79.30% |
| SARK250117C00052250 | 2023-04-11 11:20AM EDT | 52.25 | 8.38 | 7.20 | 7.90 | 0.00 | - | 3 | 0 | 137.70% |
| SARK250117C00053250 | 2023-12-26 11:30AM EDT | 53.25 | 1.10 | 0.00 | 5.00 | 0.00 | - | 50 | 50 | 82.28% |
| SARK250117C00054250 | 2023-04-11 11:05AM EDT | 54.25 | 8.10 | 6.90 | 7.80 | 0.00 | - | 4 | 9 | 138.65% |
| SARK250117C00055000 | 2022-12-06 12:47PM EDT | 55.00 | 23.80 | 27.20 | 29.90 | 0.00 | - | - | 2 | 525.59% |
| SARK250117C00055250 | 2023-04-11 10:01AM EDT | 55.25 | 7.80 | 6.70 | 7.50 | 0.00 | - | - | 5 | 137.45% |
| SARK250117C00056250 | 2024-02-02 10:53AM EDT | 56.25 | 0.65 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 86.45% |
| SARK250117C00060000 | 2023-10-24 10:47AM EDT | 60.00 | 4.10 | 1.85 | 2.00 | 0.00 | - | 2 | 16 | 83.37% |
| SARK250117C00061250 | 2023-09-08 11:03AM EDT | 61.25 | 2.85 | 3.40 | 3.80 | 0.00 | - | 1 | 1 | 106.47% |
| SARK250117C00067000 | 2022-12-22 2:08PM EDT | 67.00 | 25.30 | 23.10 | 26.40 | +25.30 | - | - | 0 | 398.83% |
| SARK250117C00068000 | 2022-12-21 1:45PM EDT | 68.00 | 21.97 | 23.50 | 26.00 | +21.97 | - | - | 5 | 399.71% |
| SARK250117C00070000 | 2023-01-27 4:16PM EDT | 70.00 | 5.70 | 7.10 | 7.90 | 0.00 | - | 1 | 0 | 160.11% |
| SARK250117C00071250 | 2023-10-03 2:56PM EDT | 71.25 | 2.85 | 2.45 | 2.75 | 0.00 | - | 3 | 15 | 104.66% |
| SARK250117C00075000 | 2023-10-20 10:38AM EDT | 75.00 | 2.96 | 1.15 | 1.30 | 0.00 | - | 1 | 2 | 86.96% |
| SARK250117C00076250 | 2023-07-13 1:08PM EDT | 76.25 | 1.32 | 1.90 | 2.35 | 0.00 | - | - | 1 | 102.56% |
| SARK250117C00080000 | 2024-03-01 4:48PM EDT | 80.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 67.82% |
| SARK250117C00081250 | 2024-05-16 10:21AM EDT | 81.25 | 1.70 | 0.00 | 2.35 | 0.00 | - | - | 0 | 90.92% |
| SARK250117C00085000 | 2022-12-15 10:30AM EDT | 85.00 | 17.00 | 19.30 | 22.40 | 0.00 | - | 5 | 10 | 337.65% |
| SARK250117C00086250 | 2024-06-14 12:45PM EDT | 86.25 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 25.00% |
| SARK250117C00100000 | 2022-12-16 1:01PM EDT | 100.00 | 16.20 | 16.50 | 19.60 | 0.00 | - | 1 | 2 | 306.71% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SARK250117P00016250 | 2023-01-09 10:30AM EDT | 16.25 | 0.35 | 0.05 | 0.40 | 0.00 | - | - | 1 | 52.34% |
| SARK250117P00020000 | 2024-05-16 9:31AM EDT | 20.00 | 1.35 | 0.10 | 3.20 | 0.00 | - | - | 1 | 70.61% |
| SARK250117P00021250 | 2023-06-13 9:30AM EDT | 21.25 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SARK250117P00025000 | 2024-05-28 2:35PM EDT | 25.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| SARK250117P00026250 | 2024-04-17 12:22PM EDT | 26.25 | 2.20 | 2.65 | 5.80 | 0.00 | - | 1 | 25 | 71.00% |
| SARK250117P00030000 | 2024-06-07 10:26AM EDT | 30.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.39% |
| SARK250117P00031250 | 2023-11-10 4:29PM EDT | 31.25 | 2.20 | 5.00 | 8.00 | 0.00 | - | 1 | 14 | 64.82% |
| SARK250117P00032250 | 2023-10-19 9:30AM EDT | 32.25 | 2.20 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 27.64% |
| SARK250117P00033250 | 2023-08-22 12:43PM EDT | 33.25 | 3.80 | 3.10 | 3.50 | 0.00 | - | 1 | 2 | 17.07% |
| SARK250117P00035250 | 2023-12-22 11:02AM EDT | 35.25 | 11.45 | 7.60 | 10.40 | 0.00 | - | 1 | 8 | 63.04% |
| SARK250117P00036250 | 2023-08-30 11:13AM EDT | 36.25 | 6.16 | 4.30 | 4.60 | 0.00 | - | - | 1 | 0.00% |
| SARK250117P00037250 | 2023-10-18 3:10PM EDT | 37.25 | 4.29 | 6.30 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| SARK250117P00038250 | 2023-11-09 2:30PM EDT | 38.25 | 5.70 | 10.50 | 12.80 | 0.00 | - | - | 1 | 67.85% |
| SARK250117P00039250 | 2023-09-29 11:36AM EDT | 39.25 | 6.20 | 3.90 | 4.30 | 0.00 | - | 7 | 11 | 0.00% |
| SARK250117P00040250 | 2024-05-08 9:30AM EDT | 40.25 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SARK250117P00041250 | 2023-05-23 2:28PM EDT | 41.25 | 8.81 | 8.80 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| SARK250117P00044250 | 2023-04-25 12:53PM EDT | 44.25 | 9.42 | 9.50 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| SARK250117P00045000 | 2022-12-19 11:27AM EDT | 45.00 | 6.70 | 6.10 | 7.80 | 0.00 | - | 1 | 10 | 0.00% |
| SARK250117P00045250 | 2024-05-08 9:30AM EDT | 45.25 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SARK250117P00046250 | 2024-05-16 10:18AM EDT | 46.25 | 19.50 | 16.80 | 21.10 | 0.00 | - | 2 | 3 | 77.49% |
| SARK250117P00048250 | 2023-07-11 12:06PM EDT | 48.25 | 16.70 | 14.10 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| SARK250117P00050250 | 2023-10-18 3:12PM EDT | 50.25 | 12.41 | 16.10 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| SARK250117P00060000 | 2023-08-16 11:03AM EDT | 60.00 | 23.60 | 23.80 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| SARK250117P00061250 | 2024-02-07 2:02PM EDT | 61.25 | 32.50 | 32.50 | 37.50 | 0.00 | - | 2 | 0 | 112.28% |
| SARK250117P00065000 | 2023-12-01 2:44PM EDT | 65.00 | 35.00 | 38.80 | 40.00 | 0.00 | - | 1 | 1 | 124.22% |
| SARK250117P00075000 | 2022-11-30 4:55PM EDT | 75.00 | 30.09 | 24.20 | 27.00 | 0.00 | - | - | 2 | 0.00% |
| SARK250117P00076250 | 2024-01-30 1:16PM EDT | 76.25 | 47.40 | 47.50 | 52.50 | 0.00 | - | - | 0 | 128.17% |
| SARK250117P00086250 | 2023-08-11 3:06PM EDT | 86.25 | 49.40 | 47.60 | 52.30 | 0.00 | - | 2 | 0 | 0.00% |
| SARK250117P00090000 | 2022-09-28 3:24PM EDT | 90.00 | 42.70 | 39.50 | 44.40 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.