Singapore markets open in 45 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:4.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG220121C000040002022-01-14 3:59PM EST2022-01-210.550.520.55+0.18+48.65%39,18133,695265.63%
BBIG220128C000040002022-01-14 3:59PM EST2022-01-280.800.790.80+0.27+50.94%5,1983,680262.50%
BBIG220204C000040002022-01-14 3:58PM EST2022-02-040.940.871.01+0.35+59.32%2,127668249.61%
BBIG220211C000040002022-01-14 3:59PM EST2022-02-110.970.911.04+0.23+31.08%883436221.88%
BBIG220218C000040002022-01-14 3:59PM EST2022-02-181.051.051.08+0.30+40.00%3,2576,536216.41%
BBIG220225C000040002022-01-14 3:56PM EST2022-02-251.060.961.11+0.27+34.18%315308190.63%
BBIG220304C000040002022-01-13 1:01PM EST2022-03-040.670.610.67+0.67+1,675.00%283-105.08%
BBIG220414C000040002022-01-14 3:39PM EST2022-04-141.201.251.29+0.23+23.71%5,8559,428160.16%
BBIG220715C000040002022-01-14 3:58PM EST2022-07-151.391.391.45+0.25+21.93%68412,625126.56%
BBIG221216C000040002022-01-14 3:49PM EST2022-12-161.551.491.60+0.15+10.71%1384,834101.95%
BBIG230120C000040002022-01-14 3:58PM EST2023-01-201.601.601.66+0.15+10.34%2667,142102.93%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BBIG220121P000040002022-01-14 3:59PM EST2022-01-210.520.520.54-0.36-40.91%5,9124,847301.56%
BBIG220128P000040002022-01-14 3:59PM EST2022-01-280.850.790.84-0.19-18.27%57296294.53%
BBIG220204P000040002022-01-14 3:58PM EST2022-02-040.990.971.01-0.11-10.00%24432283.59%
BBIG220211P000040002022-01-14 2:26PM EST2022-02-111.161.021.11+0.01+0.87%10711260.94%
BBIG220218P000040002022-01-14 3:56PM EST2022-02-181.141.121.19-0.01-0.87%2061,649251.56%
BBIG220225P000040002022-01-14 2:26PM EST2022-02-251.301.151.25+0.01+0.78%167237.50%
BBIG220414P000040002022-01-14 1:47PM EST2022-04-141.581.411.59-0.04-2.47%153534202.15%
BBIG220715P000040002022-01-14 2:21PM EST2022-07-151.871.561.92+0.03+1.63%10429166.02%
BBIG221216P000040002022-01-14 3:31PM EST2022-12-162.152.112.18-0.03-1.38%752,173154.59%
BBIG230120P000040002022-01-14 3:32PM EST2023-01-202.121.902.22-0.49-18.77%3198140.23%