Canada markets close in 23 minutes

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.0350-0.4550 (-10.13%)
As of 03:36PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:3.50
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE240517C000035002024-05-15 3:09PM EDT2024-05-170.680.530.57-0.33-32.67%2351,520112.50%
SAVE240524C000035002024-05-15 2:28PM EDT2024-05-240.650.610.64-0.50-43.48%27146112.50%
SAVE240531C000035002024-05-15 12:35PM EDT2024-05-310.680.640.78-0.42-38.18%13291119.14%
SAVE240607C000035002024-05-15 11:26AM EDT2024-06-070.820.700.77-0.20-19.61%29115107.81%
SAVE240614C000035002024-05-15 12:36PM EDT2024-06-140.840.740.99-0.66-44.00%710128.13%
SAVE240621C000035002024-05-15 3:17PM EDT2024-06-210.860.810.91-0.41-32.28%782,398114.45%
SAVE240628C000035002024-05-15 10:11AM EDT2024-06-280.770.850.96-0.24-23.76%110114.45%
SAVE240719C000035002024-05-15 10:11AM EDT2024-07-191.100.961.07-0.44-28.57%1139113.28%
SAVE240816C000035002024-05-14 10:49AM EDT2024-08-161.631.071.160.00-238108.98%
SAVE240920C000035002024-05-15 12:36PM EDT2024-09-201.201.181.26-0.62-34.07%19589105.86%
SAVE241220C000035002024-05-15 10:57AM EDT2024-12-201.621.441.73-0.18-10.00%1551115.23%
SAVE250117C000035002024-05-15 2:36PM EDT2025-01-171.501.151.59-0.68-31.19%1312889.45%
SAVE250321C000035002024-05-15 2:45PM EDT2025-03-211.691.611.69-0.44-20.66%1143102.34%
SAVE250620C000035002024-05-07 1:29PM EDT2025-06-201.470.054.150.00--17123.73%
SAVE250919C000035002024-04-25 3:51PM EDT2025-09-192.230.004.600.00--2126.37%
SAVE260618C000035002024-05-10 10:12AM EDT2026-06-182.390.005.000.00-35114.06%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAVE240517P000035002024-05-15 3:14PM EDT2024-05-170.020.010.020.00-2572,911112.50%
SAVE240524P000035002024-05-15 3:11PM EDT2024-05-240.100.100.12+0.03+42.86%5091,360123.44%
SAVE240531P000035002024-05-15 3:13PM EDT2024-05-310.160.160.19+0.04+33.33%1612,329119.14%
SAVE240607P000035002024-05-15 2:45PM EDT2024-06-070.240.230.27+0.01+4.35%878122.66%
SAVE240614P000035002024-05-14 2:59PM EDT2024-06-140.230.300.350.00-517126.95%
SAVE240621P000035002024-05-15 2:59PM EDT2024-06-210.430.330.38+0.17+65.38%103788121.48%
SAVE240628P000035002024-05-14 12:10PM EDT2024-06-280.330.390.480.00-1010128.13%
SAVE240719P000035002024-05-15 2:02PM EDT2024-07-190.540.530.59+0.08+17.39%1679126.76%
SAVE240816P000035002024-05-14 2:21PM EDT2024-08-160.570.660.710.00-2105,430123.83%
SAVE240920P000035002024-05-15 2:35PM EDT2024-09-200.800.780.83+0.16+25.00%102,758120.31%
SAVE241220P000035002024-05-14 11:06AM EDT2024-12-200.911.031.120.00-221117.77%
SAVE250117P000035002024-05-15 1:53PM EDT2025-01-171.171.091.17+0.11+10.38%111,649116.02%
SAVE250620P000035002024-05-01 12:10PM EDT2025-06-201.501.382.780.00--1167.87%
SAVE260116P000035002024-05-10 3:07PM EDT2026-01-161.531.601.770.00-1222108.11%
SAVE260618P000035002024-05-06 1:30PM EDT2026-06-180.181.024.350.00--100170.51%