Canada markets closed

SunPower Corporation (SPWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.75-0.80 (-3.26%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR210730C000200002021-07-23 3:31PM EDT20.003.803.454.15-1.47-27.89%11082.03%
SPWR210730C000210002021-07-21 3:01PM EDT21.004.312.733.000.00-12477.34%
SPWR210730C000215002021-07-19 12:11AM EDT21.502.232.272.580.00--175.78%
SPWR210730C000220002021-07-21 9:53AM EDT22.003.101.462.200.00-23495.31%
SPWR210730C000225002021-07-23 10:29AM EDT22.501.241.501.72-0.76-38.00%12871.09%
SPWR210730C000230002021-07-23 2:41PM EDT23.001.051.231.29-0.93-46.97%924469.53%
SPWR210730C000235002021-07-23 3:59PM EDT23.500.960.930.99-0.61-38.85%503568.56%
SPWR210730C000240002021-07-23 3:59PM EDT24.000.730.700.89-0.58-44.27%27110875.00%
SPWR210730C000245002021-07-23 3:52PM EDT24.500.520.490.55-0.44-45.83%14632968.36%
SPWR210730C000250002021-07-23 3:50PM EDT25.000.370.360.41-0.39-51.32%30217669.92%
SPWR210730C000255002021-07-23 3:24PM EDT25.500.270.250.27-0.30-52.63%8237568.95%
SPWR210730C000260002021-07-23 3:50PM EDT26.000.190.170.22-0.23-54.76%3733971.48%
SPWR210730C000265002021-07-23 3:50PM EDT26.500.130.120.16-0.22-62.86%849573.05%
SPWR210730C000270002021-07-23 11:01AM EDT27.000.100.090.13-0.11-52.38%15837376.17%
SPWR210730C000275002021-07-23 3:46PM EDT27.500.070.060.09-0.11-61.11%10418576.56%
SPWR210730C000280002021-07-23 1:19PM EDT28.000.070.040.08-0.08-53.33%3140679.69%
SPWR210730C000285002021-07-23 11:28AM EDT28.500.050.030.08-0.10-66.67%119985.16%
SPWR210730C000290002021-07-23 2:54PM EDT29.000.050.000.07-0.02-28.57%138583.59%
SPWR210730C000295002021-07-21 3:57PM EDT29.500.140.000.100.00-54595.31%
SPWR210730C000300002021-07-23 3:47PM EDT30.000.050.050.07-0.07-58.33%9384104.69%
SPWR210730C000305002021-07-22 3:35PM EDT30.500.120.010.210.00-699125.00%
SPWR210730C000310002021-07-21 1:46PM EDT31.000.160.000.160.00-566123.05%
SPWR210730C000315002021-07-21 12:33PM EDT31.500.070.000.130.00-237123.44%
SPWR210730C000320002021-07-22 1:00PM EDT32.000.100.000.220.00-2171142.97%
SPWR210730C000330002021-07-22 2:07PM EDT33.000.020.000.280.00-765162.11%
SPWR210730C000340002021-07-13 3:44PM EDT34.000.300.000.290.00-111174.22%
SPWR210730C000350002021-07-20 1:02PM EDT35.000.040.000.340.00-20142191.02%
SPWR210730C000360002021-07-08 11:47AM EDT36.000.150.000.040.00-22142.19%
SPWR210730C000370002021-07-19 2:26PM EDT37.000.160.000.250.00-112198.83%
SPWR210730C000400002021-07-15 1:57PM EDT40.000.050.000.050.00-101,650176.56%
SPWR210730C000450002021-07-06 3:50PM EDT45.000.160.000.220.00-627258.59%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPWR210730P000150002021-06-18 1:39PM EDT15.000.140.000.260.00-11225.78%
SPWR210730P000180002021-06-29 12:57PM EDT18.000.130.000.080.00-11117.19%
SPWR210730P000190002021-07-19 3:58PM EDT19.000.130.000.090.00--4399.61%
SPWR210730P000195002021-07-19 10:40AM EDT19.500.210.010.200.00-719108.59%
SPWR210730P000200002021-07-20 9:56AM EDT20.000.060.050.080.00-1011087.11%
SPWR210730P000205002021-07-23 3:38PM EDT20.500.110.070.11-0.22-66.67%1631683.20%
SPWR210730P000210002021-07-23 3:50PM EDT21.000.120.110.14+0.04+50.00%223879.30%
SPWR210730P000215002021-07-23 3:08PM EDT21.500.170.140.20+0.06+54.55%24875.00%
SPWR210730P000220002021-07-23 3:59PM EDT22.000.270.220.27+0.10+58.82%597272.46%
SPWR210730P000225002021-07-23 3:31PM EDT22.500.350.300.38+0.06+20.69%1156769.14%
SPWR210730P000230002021-07-23 3:40PM EDT23.000.530.510.54+0.16+43.24%2412470.90%
SPWR210730P000235002021-07-23 3:52PM EDT23.500.750.640.75+0.23+44.23%647767.38%
SPWR210730P000240002021-07-23 3:59PM EDT24.001.030.941.01+0.33+47.14%682169.14%
SPWR210730P000245002021-07-23 3:55PM EDT24.501.301.191.32+0.34+35.42%94866.99%
SPWR210730P000250002021-07-23 2:28PM EDT25.001.991.571.80+0.72+56.69%5613074.61%
SPWR210730P000255002021-07-23 2:17PM EDT25.502.451.912.21+0.99+67.81%310574.41%
SPWR210730P000260002021-07-23 3:24PM EDT26.002.432.202.55+0.53+27.89%911761.91%
SPWR210730P000265002021-07-23 2:18PM EDT26.503.322.792.99+1.56+88.64%184773.05%
SPWR210730P000270002021-07-23 3:12PM EDT27.003.433.253.40+1.57+84.41%65669.53%
SPWR210730P000275002021-07-23 12:24PM EDT27.503.853.254.25-0.72-15.75%229136.33%
SPWR210730P000280002021-07-15 9:30AM EDT28.004.394.254.600.00-220103.32%
SPWR210730P000285002021-07-22 10:38AM EDT28.503.854.605.700.00-211142.97%
SPWR210730P000290002021-07-16 12:44PM EDT29.004.865.205.90-1.09-18.32%223137.89%
SPWR210730P000295002021-07-14 10:58AM EDT29.503.305.656.200.00-1022125.39%
SPWR210730P000300002021-07-21 12:21PM EDT30.004.916.156.800.00-8120141.41%
SPWR210730P000305002021-07-09 2:28PM EDT30.503.446.457.400.00-61139.06%
SPWR210730P000320002021-06-29 2:31PM EDT32.003.758.108.900.00--0172.66%
SPWR210730P000330002021-07-23 2:58PM EDT33.009.498.959.80-0.56-5.57%10158.20%
SPWR210730P000340002021-07-02 9:41AM EDT34.0010.149.9510.800.00-60169.14%
SPWR210730P000350002021-07-20 9:30AM EDT35.0011.3511.0512.050.00-110217.58%