Singapore markets open in 4 hours 43 minutes

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5389-0.0528 (-8.92%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG240119C000005002022-12-07 2:56PM EST0.500.310.250.370.00-44,208145.31%
BBIG240119C000010002022-12-07 12:29PM EST1.000.230.200.37+0.01+4.55%1604,525175.00%
BBIG240119C000015002022-12-07 1:31PM EST1.500.180.130.270.00-313,579154.69%
BBIG240119C000020002022-12-05 1:07PM EST2.000.180.090.200.00-10640144.53%
BBIG240119C000025002022-12-06 3:26PM EST2.500.150.060.200.00-12715147.66%
BBIG240119C000030002022-12-07 2:22PM EST3.000.100.090.17-0.04-28.57%21,393155.47%
BBIG240119C000035002022-06-27 1:14PM EST3.500.590.000.000.00-5837850.00%
BBIG240119C000040002022-12-07 2:04PM EST4.000.110.030.14-0.03-21.43%564146.09%
BBIG240119C000045002022-06-29 8:52AM EST4.500.500.000.000.00-2114350.00%
BBIG240119C000050002022-12-07 1:48PM EST5.000.100.050.15-0.02-16.67%201,932162.50%
BBIG240119C000055002022-06-27 2:16PM EST5.500.400.000.000.00-221750.00%
BBIG240119C000080002022-06-28 9:28AM EST8.000.140.000.000.00-93,43750.00%
BBIG240119C000100002022-06-29 1:51PM EST10.000.320.000.000.00-741,67350.00%
BBIG240119C000120002022-06-07 9:46AM EST12.000.240.000.000.00-178750.00%
BBIG240119C000150002022-06-28 1:05PM EST15.000.310.000.000.00-2950250.00%
BBIG240119C000170002022-06-29 2:54PM EST17.000.290.000.000.00-187850.00%
BBIG240119C000200002022-06-28 8:30AM EST20.000.180.000.000.00-2082750.00%
BBIG240119C000220002022-06-29 1:51PM EST22.000.210.000.000.00-742,24750.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG240119P000005002022-12-07 9:48AM EST0.500.290.250.30+0.04+16.00%4350148.44%
BBIG240119P000010002022-12-07 9:47AM EST1.000.670.520.69+0.06+9.84%10238108.59%
BBIG240119P000015002022-12-05 9:31AM EST1.500.930.951.300.00-196139.06%
BBIG240119P000020002022-08-18 12:42PM EST2.001.500.761.640.00-20159.38%
BBIG240119P000025002022-09-13 9:56AM EST2.501.451.722.160.00-12178.13%
BBIG240119P000030002022-08-25 2:39PM EST3.002.380.723.000.00-850.00%
BBIG240119P000035002022-05-24 11:27AM EST3.501.981.492.730.00-220.00%
BBIG240119P000040002022-10-14 10:14AM EST4.003.003.153.600.00-3015171.88%
BBIG240119P000045002022-05-26 11:14AM EST4.503.052.494.400.00-1034339.06%
BBIG240119P000050002022-09-12 9:09AM EST5.004.202.144.600.00-610180.47%
BBIG240119P000055002022-06-22 1:46PM EST5.504.300.000.000.00-13150.00%
BBIG240119P000080002022-05-19 12:48PM EST8.006.055.007.150.00-2670.00%
BBIG240119P000100002022-06-06 10:10AM EST10.008.550.000.000.00-501510.00%
BBIG240119P000120002022-05-26 1:54PM EST12.0010.109.7010.650.00-11220.00%
BBIG240119P000150002022-05-26 1:54PM EST15.0013.0011.0015.900.00-1130.00%
BBIG240119P000170002022-06-13 2:57PM EST17.0015.500.000.000.00--1300.00%
BBIG240119P000220002022-05-27 2:38PM EST22.0019.8518.0022.900.00-5470.00%