Singapore Markets close in 26 mins

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
2.8600 +0.08 (+2.88%)
Pre-market: 04:30AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG230120C000005002022-01-03 3:33PM EDT0.502.251.752.000.00-2660.00%
BBIG230120C000010002021-12-22 1:44PM EDT1.002.500.762.900.00-310392.19%
BBIG230120C000015002022-01-05 4:42PM EDT1.501.320.071.93+0.03+2.33%10105191.80%
BBIG230120C000020002022-01-04 2:50PM EDT2.001.191.001.490.00-21,835105.66%
BBIG230120C000025002022-01-05 4:47PM EDT2.500.970.781.10-0.02-2.02%1748993.95%
BBIG230120C000030002022-01-05 3:28PM EDT3.000.950.801.20+0.01+1.06%74,177121.88%
BBIG230120C000035002022-01-05 4:30PM EDT3.500.790.580.91-0.07-8.14%2018,067107.62%
BBIG230120C000040002022-01-05 4:05PM EDT4.000.650.600.73-0.09-12.16%706,938110.74%
BBIG230120C000045002022-01-05 4:03PM EDT4.500.550.101.03-0.05-8.33%13,790109.57%
BBIG230120C000050002022-01-05 4:54PM EDT5.000.520.010.94-0.12-18.75%308,070107.81%
BBIG230120C000055002022-01-05 3:51PM EDT5.500.550.000.95+0.01+1.85%14,473114.84%
BBIG230120C000075002022-01-04 12:35PM EDT7.500.430.120.870.00-83,682138.28%
BBIG230120C000100002022-01-05 1:24PM EDT10.000.310.240.42-0.04-11.43%479,012135.74%
BBIG230120C000120002022-01-05 4:41PM EDT12.000.310.070.45+0.02+6.90%53,154136.33%
BBIG230120C000150002022-01-05 12:31PM EDT15.000.210.100.41-0.04-16.00%202,506147.27%
BBIG230120C000170002021-12-31 12:57PM EDT17.000.300.000.450.00-1476148.83%
BBIG230120C000200002022-01-05 3:32PM EDT20.000.220.100.33-0.03-12.00%61,589155.08%
BBIG230120C000220002022-01-05 4:51PM EDT22.000.120.010.20-0.16-57.14%264,664138.28%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG230120P000005002021-12-20 11:19AM EDT0.500.070.000.070.00-120186139.06%
BBIG230120P000010002021-12-27 3:26PM EDT1.000.130.110.640.00-171200.78%
BBIG230120P000015002022-01-03 3:55PM EDT1.500.470.250.550.00-181139.45%
BBIG230120P000020002022-01-04 11:38AM EDT2.000.820.740.850.00-101273157.81%
BBIG230120P000025002022-01-05 4:08PM EDT2.501.300.521.31+0.04+3.17%5155126.95%
BBIG230120P000030002022-01-04 4:36PM EDT3.001.861.481.990.00-1208188.87%
BBIG230120P000035002021-12-31 1:56PM EDT3.501.960.532.700.00-161124.61%
BBIG230120P000040002021-12-17 11:11AM EDT4.002.612.133.100.00-20198196.48%
BBIG230120P000045002022-01-04 11:08AM EDT4.503.052.493.500.00-1225190.43%
BBIG230120P000050002022-01-04 2:47PM EDT5.003.492.583.500.00-1421145.90%
BBIG230120P000055002021-12-31 2:02PM EDT5.504.002.404.700.00-3125154.10%
BBIG230120P000075002021-12-30 3:51PM EDT7.505.504.456.250.00-5460153.52%
BBIG230120P000100002022-01-05 3:52PM EDT10.008.007.558.75-0.55-6.43%3364204.69%
BBIG230120P000120002021-12-13 12:03PM EDT12.0010.608.3510.850.00-545152.54%
BBIG230120P000150002021-11-15 12:22PM EDT15.0012.0311.1514.950.00-7632216.80%
BBIG230120P000170002021-12-29 1:28PM EDT17.0015.0013.1515.650.00-3101141.41%
BBIG230120P000200002021-11-23 11:36AM EDT20.0017.5015.5519.400.00-2153161.72%
BBIG230120P000220002021-12-28 2:24PM EDT22.0019.7518.2520.900.00-2541180.86%