CHGG - Chegg, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG230616C00004000 | 2023-05-02 1:41PM EDT | 4.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG230616C00005000 | 2023-06-05 2:35PM EDT | 5.00 | 4.52 | 5.20 | 5.40 | 0.00 | - | 1 | 3 | 284.38% |
| CHGG230616C00006000 | 2023-06-08 10:34AM EDT | 6.00 | 4.00 | 4.30 | 4.40 | -0.10 | -2.44% | 10 | 19 | 175.00% |
| CHGG230616C00007500 | 2023-06-06 2:03PM EDT | 7.50 | 2.52 | 2.80 | 2.95 | 0.00 | - | 4 | 35 | 129.69% |
| CHGG230616C00009000 | 2023-06-08 10:38AM EDT | 9.00 | 1.12 | 1.30 | 1.40 | -0.03 | -2.61% | 12 | 464 | 54.69% |
| CHGG230616C00010000 | 2023-06-08 12:37PM EDT | 10.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 161 | 4,430 | 48.24% |
| CHGG230616C00011000 | 2023-06-08 12:36PM EDT | 11.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 111 | 6,344 | 55.08% |
| CHGG230616C00012500 | 2023-06-07 10:11AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 811 | 1,904 | 71.88% |
| CHGG230616C00014000 | 2023-05-24 12:45PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 272 | 104.69% |
| CHGG230616C00015000 | 2023-06-06 11:20AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 505 | 123.44% |
| CHGG230616C00016000 | 2023-05-05 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 140.63% |
| CHGG230616C00017500 | 2023-05-05 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 162.50% |
| CHGG230616C00020000 | 2023-05-18 11:30AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,353 | 196.88% |
| CHGG230616C00022500 | 2023-05-03 9:42AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| CHGG230616C00025000 | 2023-05-03 12:21PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 248.44% |
| CHGG230616C00030000 | 2023-05-03 9:49AM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 290.63% |
| CHGG230616C00035000 | 2023-05-02 1:01PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 321.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG230616P00001000 | 2023-05-03 12:22PM EDT | 1.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 731.25% |
| CHGG230616P00002500 | 2023-05-02 1:21PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 440.63% |
| CHGG230616P00004000 | 2023-05-25 12:18PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 300.00% |
| CHGG230616P00005000 | 2023-05-22 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 237.50% |
| CHGG230616P00006000 | 2023-06-06 1:24PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 398 | 181.25% |
| CHGG230616P00007500 | 2023-06-07 10:35AM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 685 | 115.63% |
| CHGG230616P00009000 | 2023-06-08 11:10AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,553 | 57.81% |
| CHGG230616P00010000 | 2023-06-08 11:30AM EDT | 10.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 15 | 1,002 | 53.52% |
| CHGG230616P00011000 | 2023-06-07 9:46AM EDT | 11.00 | 1.10 | 0.75 | 0.85 | 0.00 | - | 10 | 1,072 | 55.86% |
| CHGG230616P00012500 | 2023-06-06 2:05PM EDT | 12.50 | 2.55 | 2.15 | 2.25 | 0.00 | - | 2 | 158 | 75.00% |
| CHGG230616P00014000 | 2023-05-31 9:38AM EDT | 14.00 | 4.81 | 3.60 | 3.80 | 0.00 | - | 1 | 4 | 107.81% |
| CHGG230616P00015000 | 2023-06-07 3:26PM EDT | 15.00 | 4.90 | 4.60 | 4.80 | 0.00 | - | 500 | 1,000 | 127.34% |
| CHGG230616P00016000 | 2023-05-31 2:34PM EDT | 16.00 | 7.08 | 5.60 | 5.90 | 0.00 | - | 5 | 0 | 173.44% |
| CHGG230616P00017500 | 2023-05-24 3:27PM EDT | 17.50 | 7.90 | 7.10 | 7.30 | 0.00 | - | 252 | 13 | 168.75% |
| CHGG230616P00020000 | 2023-06-07 3:26PM EDT | 20.00 | 9.90 | 9.60 | 9.80 | 0.00 | - | 500 | 300 | 201.56% |
| CHGG230616P00022500 | 2023-05-25 10:39AM EDT | 22.50 | 13.20 | 12.10 | 12.30 | 0.00 | - | 1 | 1 | 229.69% |
© 2023 Yahoo. All rights reserved.