Singapore markets open in 5 hours 53 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.10+0.19 (+1.00%)
As of 3:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC210806C000140002021-07-30 2:35PM EDT14.004.905.105.200.00-109111153.13%
CGC210806C000150002021-07-30 11:40AM EDT15.004.204.154.300.00-200502153.13%
CGC210806C000165002021-07-30 2:47PM EDT16.502.782.673.100.00-45138.28%
CGC210806C000170002021-07-28 10:26AM EDT17.002.752.442.520.00-110134.77%
CGC210806C000175002021-08-02 12:36PM EDT17.502.112.082.14+0.10+4.98%1362133.01%
CGC210806C000180002021-08-02 12:38PM EDT18.001.731.761.79+0.04+2.37%834132.03%
CGC210806C000185002021-08-02 2:35PM EDT18.501.461.441.49+0.09+6.57%122185130.08%
CGC210806C000190002021-08-02 2:43PM EDT19.001.201.201.22+0.05+4.35%302513130.47%
CGC210806C000195002021-08-02 2:47PM EDT19.500.990.961.00+0.01+1.02%180257129.88%
CGC210806C000200002021-08-02 2:30PM EDT20.000.780.770.82-0.02-2.50%3531,155130.66%
CGC210806C000205002021-08-02 2:46PM EDT20.500.640.620.65+0.01+1.59%261238130.86%
CGC210806C000210002021-08-02 2:44PM EDT21.000.490.490.50-0.03-5.77%262695130.08%
CGC210806C000215002021-08-02 2:26PM EDT21.500.400.380.40-0.01-2.44%116581130.86%
CGC210806C000220002021-08-02 1:50PM EDT22.000.330.300.34+0.01+3.13%277646133.79%
CGC210806C000225002021-08-02 2:26PM EDT22.500.260.240.26-0.01-3.70%206886134.38%
CGC210806C000230002021-08-02 2:49PM EDT23.000.190.190.20-0.04-17.39%167672135.16%
CGC210806C000235002021-08-02 1:33PM EDT23.500.160.140.16-0.02-11.11%52496135.55%
CGC210806C000240002021-08-02 1:34PM EDT24.000.130.110.13-0.04-23.53%99302137.50%
CGC210806C000245002021-08-02 1:24PM EDT24.500.080.090.10-0.17-68.00%25398138.67%
CGC210806C000250002021-08-02 1:35PM EDT25.000.080.070.09-0.02-20.00%680946142.19%
CGC210806C000255002021-08-02 11:24AM EDT25.500.070.050.07-0.04-36.36%1364141.41%
CGC210806C000260002021-08-02 10:13AM EDT26.000.060.050.07-0.01-14.29%9173149.22%
CGC210806C000265002021-07-30 3:53PM EDT26.500.060.040.060.00-146151.56%
CGC210806C000270002021-07-29 3:46PM EDT27.000.030.030.05-0.07-70.00%15208152.34%
CGC210806C000275002021-08-02 11:08AM EDT27.500.030.020.04-0.07-70.00%8164151.56%
CGC210806C000280002021-08-02 9:30AM EDT28.000.030.020.04-0.09-75.00%1258157.81%
CGC210806C000285002021-07-28 11:50AM EDT28.500.050.010.04-0.01-16.67%10129159.38%
CGC210806C000290002021-08-02 9:49AM EDT29.000.030.010.04-0.05-62.50%237165.63%
CGC210806C000295002021-08-02 1:50PM EDT29.500.010.010.03-0.04-80.00%1195165.63%
CGC210806C000300002021-08-02 2:31PM EDT30.000.050.020.040.00-17166181.25%
CGC210806C000305002021-08-02 1:44PM EDT30.500.010.010.02-0.05-83.33%7231168.75%
CGC210806C000350002021-08-02 10:57AM EDT35.000.010.000.01-0.01-50.00%2251187.50%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CGC210806P000100002021-07-29 12:10PM EDT10.000.020.000.02-0.04-66.67%13231.25%
CGC210806P000110002021-07-29 11:45AM EDT11.000.070.010.030.00--20218.75%
CGC210806P000120002021-08-02 2:41PM EDT12.000.030.030.04-0.04-57.14%2988203.13%
CGC210806P000130002021-08-02 9:50AM EDT13.000.040.040.05-0.05-55.56%3175181.25%
CGC210806P000140002021-08-02 2:47PM EDT14.000.070.070.08-0.02-22.22%7496166.41%
CGC210806P000150002021-08-02 2:39PM EDT15.000.120.110.13-0.03-20.00%98290151.56%
CGC210806P000165002021-08-02 2:23PM EDT16.500.280.270.30-0.08-22.22%596841138.28%
CGC210806P000170002021-08-02 1:51PM EDT17.000.350.370.39-0.13-27.08%61517134.77%
CGC210806P000175002021-08-02 12:59PM EDT17.500.490.490.53-0.13-20.97%143295133.01%
CGC210806P000180002021-08-02 2:19PM EDT18.000.670.660.69-0.13-16.25%1791,152132.03%
CGC210806P000185002021-08-02 1:56PM EDT18.500.860.860.89-0.18-17.31%463489131.25%
CGC210806P000190002021-08-02 2:48PM EDT19.001.111.091.14-0.17-13.28%1351,781131.06%
CGC210806P000195002021-08-02 1:48PM EDT19.501.331.361.41-0.28-17.39%42,861130.47%
CGC210806P000200002021-08-02 11:25AM EDT20.001.741.681.72-0.17-8.90%57569131.25%
CGC210806P000205002021-07-30 3:07PM EDT20.501.972.032.07-0.26-11.66%2051,568132.62%
CGC210806P000210002021-08-02 11:57AM EDT21.002.442.382.44-0.19-7.22%5196132.03%
CGC210806P000215002021-08-02 1:33PM EDT21.502.722.792.84-0.30-9.93%1114134.38%
CGC210806P000220002021-08-02 1:33PM EDT22.003.153.153.300.00-5257134.57%
CGC210806P000225002021-08-02 9:41AM EDT22.503.653.603.70+0.10+2.82%1397134.38%
CGC210806P000230002021-07-30 1:55PM EDT23.004.134.054.20-0.20-4.62%185141.02%
CGC210806P000235002021-07-28 10:54AM EDT23.504.234.504.650.00-116141.41%
CGC210806P000240002021-08-02 11:55AM EDT24.005.075.005.10-0.19-3.61%316145.31%
CGC210806P000245002021-07-22 10:28AM EDT24.504.855.455.600.00-16147.66%
CGC210806P000250002021-07-30 11:31AM EDT25.006.105.956.050.00-1142148.44%
CGC210806P000255002021-07-28 9:36AM EDT25.506.856.406.550.00-137147.66%
CGC210806P000265002021-07-01 10:18AM EDT26.503.466.259.450.00--3253.13%
CGC210806P000270002021-07-20 12:40PM EDT27.007.257.908.000.00-11157.81%
CGC210806P000275002021-07-09 1:12PM EDT27.505.348.408.850.00-55224.22%
CGC210806P000280002021-07-30 9:30AM EDT28.008.758.909.000.00-1313171.88%
CGC210806P000295002021-06-24 2:18PM EDT29.505.329.7510.000.00--100.00%
CGC210806P000300002021-08-02 1:41PM EDT30.0010.7410.9011.00-0.01-0.09%714195.31%
CGC210806P000350002021-07-29 3:15PM EDT35.0015.3515.8516.000.00-27225.00%