Singapore markets closed

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6924+0.0172 (+2.55%)
As of 10:32AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG230120C000005002022-11-29 9:51AM EST0.500.200.220.29-0.02-9.09%584,472156.25%
BBIG230120C000010002022-11-29 10:13AM EST1.000.080.060.08+0.01+14.29%4811,694146.88%
BBIG230120C000015002022-11-29 9:58AM EST1.500.030.030.050.00-1014,488175.00%
BBIG230120C000020002022-11-29 10:18AM EST2.000.020.020.030.00-1440,298187.50%
BBIG230120C000025002022-11-29 10:15AM EST2.500.030.000.050.00-62,533212.50%
BBIG230120C000030002022-11-29 9:48AM EST3.000.020.010.020.00-1064,449212.50%
BBIG230120C000035002022-06-29 12:25PM EST3.500.300.000.000.00-1624,64350.00%
BBIG230120C000040002022-11-25 10:31AM EST4.000.010.000.040.00-72,382253.13%
BBIG230120C000045002022-06-29 9:08AM EST4.500.230.000.000.00-39,61850.00%
BBIG230120C000050002022-11-28 1:14PM EST5.000.020.010.020.00-5926,438262.50%
BBIG230120C000055002022-06-29 10:58AM EST5.500.210.000.000.00-17,83550.00%
BBIG230120C000060002022-11-28 9:50AM EST6.000.010.010.030.00-395,366293.75%
BBIG230120C000075002022-06-28 2:59PM EST7.500.170.000.000.00-18,44550.00%
BBIG230120C000100002022-06-29 12:28PM EST10.000.150.000.000.00-813,28850.00%
BBIG230120C000120002022-06-29 2:47PM EST12.000.130.000.000.00-63,88750.00%
BBIG230120C000150002022-06-29 1:57PM EST15.000.130.000.000.00-13,62850.00%
BBIG230120C000170002022-06-23 8:30AM EST17.000.080.000.000.00-167650.00%
BBIG230120C000200002022-06-29 10:16AM EST20.000.090.000.000.00-353,00650.00%
BBIG230120C000220002022-06-29 2:31PM EST22.000.110.000.000.00-1010,33150.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG230120P000005002022-11-29 10:08AM EST0.500.050.020.06-0.01-16.67%21,041125.00%
BBIG230120P000010002022-11-28 3:24PM EST1.000.420.330.460.00-10852164.06%
BBIG230120P000015002022-11-28 12:46PM EST1.500.850.780.920.00-129178.13%
BBIG230120P000020002022-11-09 3:39PM EST2.001.291.261.420.00-4226200.00%
BBIG230120P000025002022-11-28 1:25PM EST2.501.851.672.050.00-176256.25%
BBIG230120P000030002022-11-28 10:14AM EST3.002.302.042.720.00-171303.13%
BBIG230120P000035002022-06-21 11:43AM EST3.502.050.000.000.00-321,0800.00%
BBIG230120P000040002022-09-22 12:02PM EST4.003.302.653.400.00-33359.38%
BBIG230120P000045002022-06-15 12:22PM EST4.503.050.000.000.00-62230.00%
BBIG230120P000050002022-06-27 9:36AM EST5.003.502.746.500.00-2967601.56%
BBIG230120P000055002022-06-22 1:55PM EST5.504.100.000.000.00-103950.00%
BBIG230120P000060002022-10-13 11:51AM EST6.005.055.005.350.00-39337.50%
BBIG230120P000075002022-06-01 10:29AM EST7.505.410.000.000.00-51,6490.00%
BBIG230120P000100002022-05-26 2:04PM EST10.008.358.008.650.00-13650.00%
BBIG230120P000120002022-06-29 8:59AM EST12.0010.480.000.000.00-1340.00%
BBIG230120P000150002021-11-15 11:22AM EST15.0012.0311.4015.000.00-76320.00%
BBIG230120P000170002022-03-07 12:17PM EST17.0015.3313.1015.500.00-101110.00%
BBIG230120P000200002022-05-12 2:06PM EST20.0017.9517.1519.250.00-81530.00%
BBIG230120P000220002022-03-07 12:17PM EST22.0020.2718.0020.500.00-105410.00%