Tradr Short Innovation Daily ETF (SARK)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SARK240621C00022000 | 2024-05-01 10:36AM EDT | 22.00 | 9.10 | 8.00 | 10.90 | 0.00 | - | - | 7 | 367.58% |
| SARK240621C00024000 | 2024-04-04 9:30AM EDT | 24.00 | 3.70 | 3.50 | 6.90 | 0.00 | - | 3 | 3 | 229.10% |
| SARK240621C00025000 | 2024-05-30 11:37AM EDT | 25.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SARK240621C00026000 | 2024-05-28 3:02PM EDT | 26.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| SARK240621C00027000 | 2024-05-30 10:09AM EDT | 27.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,143 | 0.00% |
| SARK240621C00028000 | 2024-06-13 3:06PM EDT | 28.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 57 | 550 | 0.00% |
| SARK240621C00029000 | 2024-06-06 9:44AM EDT | 29.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| SARK240621C00030000 | 2024-06-14 3:02PM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26 | 1,258 | 0.00% |
| SARK240621C00031000 | 2024-06-17 10:16AM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 1,673 | 6.25% |
| SARK240621C00032000 | 2024-06-17 2:01PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 12.50% |
| SARK240621C00033000 | 2024-06-03 10:09AM EDT | 33.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,354 | 25.00% |
| SARK240621C00034000 | 2024-06-17 12:50PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,048 | 25.00% |
| SARK240621C00035000 | 2024-06-07 9:30AM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| SARK240621C00036000 | 2024-05-10 12:18PM EDT | 36.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 290 | 121.88% |
| SARK240621C00037000 | 2024-04-19 11:07AM EDT | 37.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 119.53% |
| SARK240621C00038000 | 2024-05-10 12:18PM EDT | 38.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 124.22% |
| SARK240621C00039000 | 2024-04-22 2:05PM EDT | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SARK240621C00040000 | 2024-05-03 11:28AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 294.14% |
| SARK240621C00041000 | 2024-04-22 2:03PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SARK240621C00042000 | 2024-04-23 11:11AM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| SARK240621C00043000 | 2024-02-16 4:07PM EDT | 43.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 200.00% |
| SARK240621C00044000 | 2024-05-09 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 44 | 157.81% |
| SARK240621C00045000 | 2024-04-23 2:57PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 47 | 50.00% |
| SARK240621C00047000 | 2024-04-22 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SARK240621C00050000 | 2023-11-24 1:28PM EDT | 50.00 | 1.12 | 0.00 | 2.80 | 0.00 | - | 5 | 19 | 457.03% |
| SARK240621C00055000 | 2024-03-11 10:57AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 194 | 234.38% |
| SARK240621C00060000 | 2024-02-05 2:36PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 262.50% |
| SARK240621C00065000 | 2024-02-06 12:25PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 287.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SARK240621P00020000 | 2024-02-16 3:13PM EDT | 20.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 310.55% |
| SARK240621P00023000 | 2024-04-15 12:45PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 110 | 128.13% |
| SARK240621P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| SARK240621P00026000 | 2024-06-03 9:30AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| SARK240621P00027000 | 2024-06-14 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 25.00% |
| SARK240621P00028000 | 2024-06-12 9:31AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 25.00% |
| SARK240621P00029000 | 2024-06-12 10:48AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 12.50% |
| SARK240621P00030000 | 2024-06-17 10:26AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| SARK240621P00031000 | 2024-06-17 9:30AM EDT | 31.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 904 | 0.00% |
| SARK240621P00032000 | 2024-06-11 12:20PM EDT | 32.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SARK240621P00033000 | 2024-06-13 2:57PM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SARK240621P00034000 | 2024-06-06 11:42AM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SARK240621P00035000 | 2024-04-23 9:45AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 2 | 0.00% |
| SARK240621P00036000 | 2023-12-05 10:30AM EDT | 36.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SARK240621P00037000 | 2023-12-05 10:30AM EDT | 37.00 | 9.70 | 8.80 | 10.30 | 0.00 | - | - | 1 | 402.54% |
| SARK240621P00038000 | 2023-12-07 10:30AM EDT | 38.00 | 9.40 | 9.70 | 12.70 | 0.00 | - | 1 | 1 | 475.20% |
| SARK240621P00039000 | 2024-06-12 9:38AM EDT | 39.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SARK240621P00040000 | 2023-12-21 10:56AM EDT | 40.00 | 14.50 | 10.00 | 11.50 | 0.00 | - | 2 | 1 | 295.70% |
| SARK240621P00045000 | 2023-12-04 4:50PM EDT | 45.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SARK240621P00047000 | 2023-12-26 12:47PM EDT | 47.00 | 21.90 | 16.40 | 18.80 | 0.00 | - | 1 | 2 | 370.70% |
| SARK240621P00050000 | 2023-12-21 10:57AM EDT | 50.00 | 23.40 | 20.40 | 21.10 | 0.00 | - | 5 | 2 | 421.68% |
| SARK240621P00055000 | 2024-04-25 2:43PM EDT | 55.00 | 23.84 | 22.90 | 25.90 | 0.00 | - | 1 | 1 | 489.06% |
| SARK240621P00060000 | 2024-04-25 2:43PM EDT | 60.00 | 28.81 | 27.90 | 30.90 | 0.00 | - | 1 | 1 | 532.62% |
© 2024 Yahoo. All rights reserved.