Canada Markets close in 3 hrs 10 mins

Vonage Holdings Corp. (VG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.83+0.01 (+0.07%)
As of 12:49PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VG220121C000030002021-11-10 6:51AM EST3.007.0016.6019.000.00-1142,020.31%
VG220121C000050002021-11-10 6:51AM EST5.009.4014.6017.000.00-41311,428.13%
VG220121C000070002021-11-10 6:51AM EST7.006.9012.6015.000.00-111,103.91%
VG220121C000080002021-12-30 3:39PM EST8.0012.5011.6015.500.00-20931827.34%
VG220121C000090002021-11-10 6:51AM EST9.004.3010.6013.000.00--2880.47%
VG220121C000100002021-12-20 9:43AM EST10.0010.7010.6011.200.00-1390373.44%
VG220121C000110002021-10-22 8:36AM EST11.005.304.506.600.00-120.00%
VG220121C000120002022-01-04 10:33AM EST12.008.708.608.800.00-101990.00%
VG220121C000130002021-11-10 6:51AM EST13.003.207.008.500.00-21457.81%
VG220121C000140002021-11-23 10:12AM EST14.006.506.007.500.00-4385404.30%
VG220121C000150002022-01-04 10:01AM EST15.006.005.606.100.00-2011,384146.88%
VG220121C000160002021-11-22 9:49AM EST16.004.634.105.300.00-18266.02%
VG220121C000170002022-01-05 10:25AM EST17.003.703.303.90+0.20+5.71%10453125.78%
VG220121C000180002021-12-20 12:13PM EST18.002.702.205.500.00-169265.23%
VG220121C000190002021-12-28 11:23AM EST19.001.901.405.000.00-100260.55%
VG220121C000200002021-12-30 2:12PM EST20.000.400.451.000.00-11,86155.08%
VG220121C000210002022-01-05 12:29PM EST21.000.050.000.050.00-672,76813.09%
VG220121C000220002021-11-29 9:30AM EST22.000.050.000.000.00-1049912.50%
VG220121C000230002021-11-30 11:12AM EST23.000.050.000.100.00-54665.63%
VG220121C000240002021-11-23 10:49AM EST24.000.050.000.100.00--3185.94%
VG220121C000250002021-11-22 3:06PM EST25.000.050.000.000.00-2861,42750.00%
VG220121C000300002021-11-23 9:31AM EST30.000.050.000.050.00-2171162.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VG220121P000030002021-11-10 6:51AM EST3.000.050.000.050.00-26812.50%
VG220121P000050002021-11-10 6:51AM EST5.000.050.000.050.00-8081600.00%
VG220121P000080002021-11-24 3:04PM EST8.000.010.000.050.00-1801,905412.50%
VG220121P000100002021-11-22 3:21PM EST10.000.030.000.050.00-202,270321.88%
VG220121P000110002021-11-10 6:51AM EST11.000.400.055.000.00-141,017.97%
VG220121P000120002021-11-05 1:43PM EST12.000.100.005.000.00-67914.84%
VG220121P000140002021-12-09 3:29PM EST14.000.170.000.050.00-40185.94%
VG220121P000150002021-11-24 9:30AM EST15.000.050.000.250.00-20508214.06%
VG220121P000160002021-12-03 10:57AM EST16.000.100.000.200.00-1714170.31%
VG220121P000170002021-12-23 2:53PM EST17.000.150.000.050.00-1223104.69%
VG220121P000180002021-12-13 11:34AM EST18.000.050.000.050.00-219379.69%
VG220121P000190002021-12-27 9:39AM EST19.000.050.000.250.00-118282.42%
VG220121P000200002022-01-04 2:25PM EST20.000.050.000.100.00-5966644.53%
VG220121P000210002022-01-05 10:15AM EST21.000.300.200.35-0.05-14.29%1733029.69%
VG220121P000250002021-11-22 12:41PM EST25.005.403.704.900.00--1131.25%