SharkNinja, Inc. (SN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517C00030000 | 2024-04-11 10:50AM EDT | 30.00 | 32.50 | 33.00 | 36.50 | 0.00 | - | 5 | 0 | 229.20% |
| SN240517C00050000 | 2024-03-19 3:47PM EDT | 50.00 | 11.25 | 11.00 | 13.20 | 0.00 | - | 7 | 7 | 0.00% |
| SN240517C00055000 | 2024-04-22 12:26PM EDT | 55.00 | 7.70 | 8.20 | 9.50 | 0.00 | - | 18 | 11 | 59.91% |
| SN240517C00060000 | 2024-04-25 3:43PM EDT | 60.00 | 5.60 | 4.90 | 5.20 | +1.00 | +21.74% | 4 | 212 | 48.68% |
| SN240517C00065000 | 2024-04-26 1:02PM EDT | 65.00 | 2.15 | 1.30 | 2.25 | +0.40 | +22.86% | 32 | 1,366 | 45.31% |
| SN240517C00070000 | 2024-04-26 1:29PM EDT | 70.00 | 0.75 | 0.55 | 0.75 | +0.20 | +36.36% | 16 | 242 | 44.14% |
| SN240517C00075000 | 2024-04-26 11:37AM EDT | 75.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 10 | 1,038 | 43.95% |
| SN240517C00080000 | 2024-04-05 10:40AM EDT | 80.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 322 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517P00035000 | 2024-04-01 10:12AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 142.19% |
| SN240517P00045000 | 2024-04-23 3:55PM EDT | 45.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 89.65% |
| SN240517P00050000 | 2024-04-02 2:29PM EDT | 50.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 6 | 58.01% |
| SN240517P00055000 | 2024-04-23 3:55PM EDT | 55.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 3 | 61 | 47.46% |
| SN240517P00060000 | 2024-04-26 1:09PM EDT | 60.00 | 1.00 | 1.00 | 1.15 | -0.35 | -25.93% | 1 | 89 | 44.53% |
| SN240517P00065000 | 2024-04-25 12:08PM EDT | 65.00 | 3.90 | 3.00 | 3.20 | 0.00 | - | 22 | 138 | 41.85% |
| SN240517P00070000 | 2024-04-01 2:12PM EDT | 70.00 | 8.50 | 6.40 | 7.00 | 0.00 | - | - | 1 | 46.17% |
| SN240517P00080000 | 2024-04-08 9:38AM EDT | 80.00 | 15.20 | 15.30 | 16.80 | 0.00 | - | 5 | 0 | 74.90% |
© 2024 Yahoo. All rights reserved.