Singapore markets open in 5 minutes

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0700+0.5400 (+15.30%)
At close: 04:00PM EST
4.2000 +0.13 (+3.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG220121C000005002022-01-14 3:17PM EST0.503.553.453.65+0.36+11.29%9241,362.50%
BBIG220121C000010002022-01-14 3:58PM EST1.003.053.003.15+0.17+5.90%1951525.00%
BBIG220121C000015002022-01-14 3:39PM EST1.502.452.482.71+0.44+21.89%16206500.00%
BBIG220121C000020002022-01-14 3:59PM EST2.002.052.022.12+0.50+32.26%2,2676,45650.00%
BBIG220121C000025002022-01-14 3:59PM EST2.501.551.541.57+0.49+46.23%2,8498,44950.00%
BBIG220121C000030002022-01-14 3:59PM EST3.001.101.081.12+0.37+50.68%7,65311,857190.63%
BBIG220121C000035002022-01-14 3:59PM EST3.500.780.750.78+0.27+52.94%17,23518,720239.06%
BBIG220121C000040002022-01-14 3:59PM EST4.000.550.520.55+0.18+48.65%39,18133,695265.63%
BBIG220121C000045002022-01-14 3:59PM EST4.500.400.400.41+0.12+42.86%18,59536,824299.22%
BBIG220121C000050002022-01-14 3:59PM EST5.000.310.300.31+0.07+29.17%30,63374,776318.75%
BBIG220121C000055002022-01-14 3:59PM EST5.500.230.240.25+0.04+21.05%6,17522,176342.19%
BBIG220121C000060002022-01-14 3:59PM EST6.000.200.190.21+0.03+17.65%17,15874,299360.94%
BBIG220121C000075002022-01-14 3:59PM EST7.500.130.120.13+0.02+18.18%12,50836,315409.38%
BBIG220121C000090002022-01-14 3:59PM EST9.000.100.090.10+0.01+11.11%5,55016,589456.25%
BBIG220121C000100002022-01-14 3:59PM EST10.000.080.070.08-0.01-11.11%10,76555,476471.88%
BBIG220121C000110002022-01-14 3:58PM EST11.000.070.060.07+0.02+40.00%3,2699,677493.75%
BBIG220121C000120002022-01-14 3:57PM EST12.000.060.050.060.00-2,8786,612509.38%
BBIG220121C000130002022-01-14 3:59PM EST13.000.050.040.05-0.01-16.67%2,0862,850518.75%
BBIG220121C000140002022-01-14 3:58PM EST14.000.050.040.050.00-1,2792,619543.75%
BBIG220121C000150002022-01-14 3:54PM EST15.000.040.030.05-0.01-20.00%2,0227,986553.13%
BBIG220121C000160002022-01-14 3:59PM EST16.000.040.030.04-0.01-20.00%1,7304,051562.50%
BBIG220121C000170002022-01-14 3:05PM EST17.000.030.010.04-0.02-40.00%1,0382,598556.25%
BBIG220121C000180002022-01-14 2:35PM EST18.000.030.000.04-0.01-25.00%3951,573556.25%
BBIG220121C000190002022-01-14 2:33PM EST19.000.030.020.05-0.01-25.00%1,3625,223615.63%
BBIG220121C000200002022-01-14 3:59PM EST20.000.040.030.040.00-3,14329,500631.25%
BBIG220121C000210002022-01-14 3:58PM EST21.000.030.020.030.00-6534,196618.75%
BBIG220121C000220002022-01-14 3:17PM EST22.000.030.010.030.00-1,0403,566612.50%
BBIG220121C000230002022-01-14 3:15PM EST23.000.030.000.03-0.01-25.00%1,07514,078600.00%
BBIG220121C000240002022-01-14 3:50PM EST24.000.030.010.030.00-1,75125,768637.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG220121P000005002021-12-13 12:26PM EST0.500.020.000.010.00-2830775.00%
BBIG220121P000010002022-01-14 3:28PM EST1.000.020.000.02+0.01+100.00%1644587.50%
BBIG220121P000015002022-01-14 3:15PM EST1.500.010.000.010.00-181,622375.00%
BBIG220121P000020002022-01-14 3:49PM EST2.000.020.010.03-0.01-33.33%4344,323350.00%
BBIG220121P000025002022-01-14 3:54PM EST2.500.040.030.04-0.04-50.00%2,0175,713287.50%
BBIG220121P000030002022-01-14 3:59PM EST3.000.100.090.11-0.12-54.55%8,4848,823271.88%
BBIG220121P000035002022-01-14 3:59PM EST3.500.260.250.27-0.26-50.00%7,8964,063281.25%
BBIG220121P000040002022-01-14 3:59PM EST4.000.520.520.54-0.36-40.91%5,9124,847301.56%
BBIG220121P000045002022-01-14 3:59PM EST4.500.900.870.97-0.41-31.30%56211,671343.75%
BBIG220121P000050002022-01-14 3:59PM EST5.001.281.281.48-0.47-26.86%5126,766398.44%
BBIG220121P000055002022-01-14 3:59PM EST5.501.711.711.91-0.43-20.09%2142,257421.09%
BBIG220121P000060002022-01-14 3:49PM EST6.002.202.132.24-0.51-18.82%1464,986396.88%
BBIG220121P000075002022-01-14 3:06PM EST7.503.603.503.80-0.40-10.00%393,605485.94%
BBIG220121P000090002022-01-13 9:32AM EST9.006.054.806.250.00-8901804.69%
BBIG220121P000100002022-01-14 2:17PM EST10.006.105.906.30-1.75-22.29%63,072571.88%
BBIG220121P000110002021-12-30 9:33AM EST11.008.606.607.500.00-11,245560.94%
BBIG220121P000120002022-01-14 9:55AM EST12.008.707.758.40-0.90-9.38%501,215620.31%
BBIG220121P000130002022-01-14 11:54AM EST13.008.858.959.30-1.60-15.31%7690696.88%
BBIG220121P000140002021-12-13 12:38PM EST14.0011.250.000.000.00-100.00%
BBIG220121P000150002022-01-14 11:56AM EST15.0010.8010.9511.30-1.45-11.84%280751.56%
BBIG220121P000160002022-01-14 11:25AM EST16.0012.2011.7512.50-0.80-6.15%2398775.00%
BBIG220121P000170002021-11-24 1:22PM EST17.0013.9513.7014.700.00-16021,448.44%
BBIG220121P000180002021-12-20 10:11AM EST18.0014.7013.6014.500.00-12749737.50%
BBIG220121P000190002021-11-24 11:53AM EST19.0016.0015.9516.700.00-12321,559.38%
BBIG220121P000200002022-01-14 1:52PM EST20.0016.1115.9516.20-1.40-8.00%1,6027,737803.13%
BBIG220121P000210002022-01-14 3:25PM EST21.0017.0516.9518.05-1.45-7.84%442301,146.09%
BBIG220121P000220002022-01-14 11:58AM EST22.0017.7517.8518.25-1.50-7.79%29148806.25%
BBIG220121P000230002022-01-14 11:58AM EST23.0018.7518.9519.20-1.24-6.20%124,454850.00%
BBIG220121P000240002022-01-14 2:18PM EST24.0020.0719.9520.15-0.68-3.28%197,381834.38%