Singapore markets close in 1 hour 53 minutes

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.7800-0.2700 (-8.85%)
At close: 04:00PM EDT
2.8500 +0.07 (+2.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG221216C000005002022-05-17 9:54AM EDT0.502.201.712.740.00-10550.00%
BBIG221216C000010002022-05-19 2:43PM EDT1.001.700.000.000.00-700.00%
BBIG221216C000015002022-05-19 10:48AM EDT1.501.310.000.000.00-200.00%
BBIG221216C000020002022-05-19 3:53PM EDT2.001.160.000.000.00-400.00%
BBIG221216C000025002022-05-19 1:04PM EDT2.500.750.000.000.00-10300.00%
BBIG221216C000030002022-05-19 3:25PM EDT3.000.590.000.000.00-15903.13%
BBIG221216C000035002022-05-19 3:29PM EDT3.500.490.000.000.00-85012.50%
BBIG221216C000040002022-05-19 3:31PM EDT4.000.440.000.000.00-5012.50%
BBIG221216C000045002022-05-18 11:38AM EDT4.500.480.000.000.00-187012.50%
BBIG221216C000050002022-05-19 3:57PM EDT5.000.380.000.000.00-78025.00%
BBIG221216C000055002022-05-19 3:32PM EDT5.500.290.000.000.00-34025.00%
BBIG221216C000070002022-05-19 2:17PM EDT7.000.230.000.000.00-8025.00%
BBIG221216C000100002022-05-19 3:49PM EDT10.000.200.000.000.00-66050.00%
BBIG221216C000120002022-05-18 3:20PM EDT12.000.190.000.000.00-44050.00%
BBIG221216C000150002022-05-19 2:42PM EDT15.000.100.000.000.00-14050.00%
BBIG221216C000170002022-05-19 2:30PM EDT17.000.100.000.000.00-7050.00%
BBIG221216C000200002022-05-19 3:14PM EDT20.000.090.000.000.00-15050.00%
BBIG221216C000220002022-05-19 2:43PM EDT22.000.110.000.000.00-42050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG221216P000005002022-03-24 12:12PM EDT0.500.050.000.000.00-101050.00%
BBIG221216P000010002022-05-17 9:39AM EDT1.000.260.000.000.00-269050.00%
BBIG221216P000015002022-05-17 9:35AM EDT1.500.300.000.000.00-1025.00%
BBIG221216P000020002022-05-18 3:17PM EDT2.000.620.000.000.00-15012.50%
BBIG221216P000025002022-05-19 2:33PM EDT2.500.950.000.000.00-406.25%
BBIG221216P000030002022-05-13 3:03PM EDT3.001.260.000.000.00-200.00%
BBIG221216P000035002022-05-18 3:19PM EDT3.501.670.000.000.00-400.00%
BBIG221216P000040002022-05-06 12:34PM EDT4.001.970.000.000.00-31200.00%
BBIG221216P000045002022-04-19 1:09PM EDT4.502.621.943.200.00-2977152.34%
BBIG221216P000050002022-05-09 1:56PM EDT5.003.050.000.000.00-500.00%
BBIG221216P000055002022-04-11 2:04PM EDT5.503.352.803.950.00-2327145.70%
BBIG221216P000070002022-03-30 11:33AM EDT7.004.404.705.700.00-225461202.54%
BBIG221216P000100002022-04-12 11:40AM EDT10.007.657.009.000.00-1445203.13%
BBIG221216P000120002021-11-10 7:53AM EDT12.008.068.9012.000.00-4061268.75%
BBIG221216P000150002021-10-25 12:31PM EDT15.0011.3511.5013.600.00-5070170.70%
BBIG221216P000170002022-01-20 4:00PM EDT17.0014.4014.4015.150.00-118208.01%
BBIG221216P000200002022-03-21 9:57AM EDT20.0017.6516.3519.150.00-1624214.06%
BBIG221216P000220002022-04-12 9:58AM EDT22.0019.3518.6520.900.00-1607222.27%