Singapore markets closed

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6687-0.0065 (-0.96%)
As of 09:35AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG221216C000005002022-11-28 2:46PM EST0.500.200.000.000.00-321,1390.00%
BBIG221216C000010002022-11-28 3:53PM EST1.000.020.000.000.00-2,71211,17250.00%
BBIG221216C000015002022-11-28 3:52PM EST1.500.010.000.000.00-39311,98050.00%
BBIG221216C000020002022-11-28 11:53AM EST2.000.010.000.000.00-8004,11950.00%
BBIG221216C000025002022-11-21 3:21PM EST2.500.010.000.000.00-421,29350.00%
BBIG221216C000030002022-11-23 9:37AM EST3.000.010.000.000.00-611,21650.00%
BBIG221216C000035002022-06-28 11:02AM EST3.500.300.000.000.00-58,74150.00%
BBIG221216C000040002022-11-15 11:43AM EST4.000.030.000.000.00-381250.00%
BBIG221216C000045002022-06-29 11:01AM EST4.500.190.000.000.00-18,09250.00%
BBIG221216C000050002022-11-22 3:47PM EST5.000.010.000.000.00-22011,64850.00%
BBIG221216C000055002022-06-29 2:09PM EST5.500.160.000.000.00-177,70950.00%
BBIG221216C000060002022-11-23 11:25AM EST6.000.010.000.000.00-61,75750.00%
BBIG221216C000070002022-06-29 8:37AM EST7.000.140.000.000.00-27,23050.00%
BBIG221216C000100002022-06-29 2:01PM EST10.000.080.000.000.00-1113,60150.00%
BBIG221216C000120002022-06-28 8:30AM EST12.000.140.000.000.00-396350.00%
BBIG221216C000150002022-06-17 11:07AM EST15.000.090.000.000.00-102,57850.00%
BBIG221216C000170002022-06-10 9:41AM EST17.000.080.000.000.00-445450.00%
BBIG221216C000200002022-06-23 11:16AM EST20.000.040.000.000.00-52,70350.00%
BBIG221216C000220002022-06-29 9:08AM EST22.000.100.000.000.00-529,60450.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG221216P000005002022-11-28 3:47PM EST0.500.020.000.000.00-4474550.00%
BBIG221216P000010002022-11-28 3:53PM EST1.000.340.000.000.00-767790.00%
BBIG221216P000015002022-11-28 10:01AM EST1.500.800.000.000.00-1670.00%
BBIG221216P000020002022-11-21 12:43PM EST2.001.270.000.000.00-6530.00%
BBIG221216P000025002022-11-28 10:07AM EST2.501.780.000.000.00-2100.00%
BBIG221216P000030002022-11-10 10:44AM EST3.002.350.000.000.00-11120.00%
BBIG221216P000035002022-06-23 9:38AM EST3.501.990.000.000.00-601,6040.00%
BBIG221216P000040002022-10-14 9:09AM EST4.003.052.933.450.00-38681.25%
BBIG221216P000045002022-04-19 12:09PM EST4.502.621.943.200.00-29770.00%
BBIG221216P000050002022-10-10 12:56PM EST5.004.014.054.600.00-11984.38%
BBIG221216P000055002022-05-27 10:43AM EST5.503.902.816.200.00-13270.00%
BBIG221216P000060002022-08-30 9:47AM EST6.005.004.505.450.00-13756.25%
BBIG221216P000070002022-03-30 10:33AM EST7.004.404.705.700.00-2254610.00%
BBIG221216P000100002022-06-21 9:59AM EST10.008.090.000.000.00-14440.00%
BBIG221216P000120002021-11-10 6:53AM EST12.008.068.9012.000.00-40610.00%
BBIG221216P000150002021-10-25 11:31AM EST15.0011.3511.5013.600.00-50700.00%
BBIG221216P000170002022-01-20 3:00PM EST17.0014.4014.4015.150.00-1180.00%
BBIG221216P000200002022-03-21 8:57AM EST20.0017.6516.3519.150.00-16240.00%
BBIG221216P000220002022-04-12 8:58AM EST22.0019.3518.6520.900.00-16070.00%