Singapore markets open in 46 minutes

Vinco Ventures, Inc. (BBIG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.0700+0.5400 (+15.30%)
At close: 04:00PM EST
4.2000 +0.13 (+3.19%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:3.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG220121C000030002022-01-14 3:59PM EST2022-01-211.101.081.12+0.37+50.68%7,65311,857190.63%
BBIG220128C000030002022-01-14 3:59PM EST2022-01-281.251.241.36+0.40+47.06%2,2573,145248.44%
BBIG220204C000030002022-01-14 3:57PM EST2022-02-041.341.311.38+0.44+48.89%2342,418214.84%
BBIG220211C000030002022-01-14 3:58PM EST2022-02-111.361.261.53+0.58+74.36%290457200.78%
BBIG220218C000030002022-01-14 3:59PM EST2022-02-181.401.391.46+0.32+29.63%6,5776,652186.72%
BBIG220225C000030002022-01-14 3:56PM EST2022-02-251.401.271.52+0.25+21.74%348295161.72%
BBIG220304C000030002022-01-13 12:59PM EST2022-03-041.000.890.98+1.00+1,250.00%52-0.00%
BBIG220414C000030002022-01-14 3:46PM EST2022-04-141.651.601.73+0.38+29.92%9716,087155.47%
BBIG220715C000030002022-01-14 3:55PM EST2022-07-151.721.641.89+0.19+12.42%5672,308120.70%
BBIG221216C000030002022-01-14 3:58PM EST2022-12-161.821.791.93+0.16+9.64%2957,46496.88%
BBIG230120C000030002022-01-14 3:58PM EST2023-01-201.871.832.01+0.30+19.11%3053,88497.27%
BBIG240119C000030002022-01-14 3:41PM EST2024-01-192.301.972.15+0.34+17.35%2542,79477.54%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG220121P000030002022-01-14 3:59PM EST2022-01-210.100.090.11-0.12-54.55%8,4848,823271.88%
BBIG220128P000030002022-01-14 3:58PM EST2022-01-280.270.270.29-0.08-22.86%853307273.44%
BBIG220204P000030002022-01-14 3:59PM EST2022-02-040.410.390.42-0.03-6.82%497101264.84%
BBIG220211P000030002022-01-14 3:54PM EST2022-02-110.460.420.52-0.09-16.36%4532246.88%
BBIG220218P000030002022-01-14 3:54PM EST2022-02-180.540.500.63-0.01-1.82%501572245.70%
BBIG220225P000030002022-01-14 1:19PM EST2022-02-250.550.700.85-0.14-20.29%-1276.56%
BBIG220304P000030002022-01-13 11:44AM EST2022-03-040.820.640.84+0.82---246.88%
BBIG220414P000030002022-01-14 2:29PM EST2022-04-140.860.820.92-0.08-8.51%1541,690202.73%
BBIG220715P000030002022-01-14 1:24PM EST2022-07-151.111.071.52-0.13-10.48%4233195.31%
BBIG221216P000030002022-01-14 3:58PM EST2022-12-161.381.251.74-0.20-12.66%230995163.48%
BBIG230120P000030002022-01-14 11:32AM EST2023-01-201.351.331.47-0.20-12.90%1218146.29%
BBIG240119P000030002022-01-14 11:09AM EST2024-01-191.631.591.97-0.26-13.76%51253131.54%