Canada markets open in 6 hours 15 minutes

21Vianet Group, Inc. (VNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.79-1.38 (-5.27%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNET210521C000240002021-05-04 11:59AM EDT24.002.100.000.000.00-200.00%
VNET210521C000250002021-05-06 12:25PM EDT25.001.350.000.000.00-401.56%
VNET210521C000260002021-05-06 10:58AM EDT26.000.800.000.000.00-7006.25%
VNET210521C000270002021-05-06 9:50AM EDT27.000.900.000.000.00-500012.50%
VNET210521C000280002021-04-30 12:39PM EDT28.001.450.000.000.00-501012.50%
VNET210521C000290002021-05-06 9:55AM EDT29.000.300.000.000.00-29025.00%
VNET210521C000300002021-05-03 2:54PM EDT30.000.400.000.000.00-15025.00%
VNET210521C000310002021-04-26 11:05AM EDT31.001.450.050.000.00-3054.69%
VNET210521C000320002021-05-04 1:09PM EDT32.000.100.000.000.00-1025.00%
VNET210521C000330002021-05-04 9:50AM EDT33.000.150.000.000.00-1025.00%
VNET210521C000340002021-04-28 10:51AM EDT34.000.600.000.000.00-1050.00%
VNET210521C000350002021-04-29 1:10PM EDT35.000.200.000.000.00-15050.00%
VNET210521C000360002021-03-25 2:18PM EDT36.001.850.005.000.00--1277.54%
VNET210521C000370002021-03-22 12:04PM EDT37.002.280.150.800.00--1157.03%
VNET210521C000380002021-04-26 2:31PM EDT38.000.280.000.000.00-2050.00%
VNET210521C000400002021-04-01 3:50PM EDT40.001.140.001.500.00-11201.17%
VNET210521C000410002021-04-06 2:22PM EDT41.000.980.000.900.00--15180.86%
VNET210521C000450002021-04-06 11:48AM EDT45.000.500.001.000.00-2023208.79%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VNET210521P000200002021-03-24 3:42PM EDT20.000.400.002.250.00--47162.30%
VNET210521P000230002021-05-04 2:52PM EDT23.000.550.000.000.00--012.50%
VNET210521P000240002021-05-06 2:46PM EDT24.000.950.000.000.00-406.25%
VNET210521P000250002021-04-30 1:19PM EDT25.001.280.000.000.00-100.00%
VNET210521P000260002021-05-06 11:55AM EDT26.001.550.000.000.00-700.00%
VNET210521P000270002021-04-26 1:25PM EDT27.000.850.000.000.00-1000.00%
VNET210521P000280002021-05-06 11:58AM EDT28.003.300.000.000.00-200.00%
VNET210521P000290002021-05-03 11:07AM EDT29.003.930.000.000.00-700.00%
VNET210521P000300002021-05-05 12:10PM EDT30.004.470.000.000.00-400.00%
VNET210521P000310002021-04-30 1:25PM EDT31.003.630.000.000.00-100.00%
VNET210521P000320002021-04-16 11:13AM EDT32.004.750.000.000.00-100.00%
VNET210521P000330002021-03-31 3:25PM EDT33.003.005.305.600.00--1290.00%
VNET210521P000340002021-04-05 10:58AM EDT34.003.507.409.400.00--10105.47%
VNET210521P000350002021-04-14 12:32PM EDT35.006.300.000.000.00-100.00%
VNET210521P000360002021-04-06 11:11AM EDT36.003.769.2012.200.00-11188.96%
VNET210521P000390002021-03-29 3:25PM EDT39.009.107.609.500.00--50.00%
VNET210521P000400002021-04-12 9:49AM EDT40.0010.300.000.000.00--00.00%
VNET210521P000420002021-03-29 3:25PM EDT42.0011.8010.5013.800.00--60.00%