Singapore markets open in 3 hours

Chegg, Inc. (CHGG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.44-0.41 (-1.47%)
At close: 04:00PM EST
27.40 -0.04 (-0.15%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHGG211217C000175002021-12-01 9:41AM EST17.5011.309.8010.10+1.43+14.49%21585.94%
CHGG211217C000200002021-12-01 3:16PM EST20.007.707.407.60-0.20-2.53%193481.64%
CHGG211217C000225002021-12-01 3:20PM EST22.505.305.005.20+0.20+3.92%318169.34%
CHGG211217C000250002021-12-01 3:57PM EST25.003.002.953.20-0.40-11.76%3421,51869.24%
CHGG211217C000300002021-12-01 3:59PM EST30.000.740.700.75-0.26-26.00%6,7456,96069.24%
CHGG211217C000350002021-12-01 3:59PM EST35.000.220.200.25-0.13-37.14%4,7609,05183.20%
CHGG211217C000400002021-12-01 3:59PM EST40.000.150.100.150.00-1,0604,857101.37%
CHGG211217C000450002021-12-01 3:12PM EST45.000.100.050.10+0.04+66.67%3313,387114.84%
CHGG211217C000500002021-12-01 3:59PM EST50.000.050.050.10+0.01+25.00%2202,219134.38%
CHGG211217C000550002021-12-01 12:40PM EST55.000.040.000.05-0.01-20.00%105907131.25%
CHGG211217C000600002021-12-01 12:00PM EST60.000.010.000.05-0.04-80.00%251,819145.31%
CHGG211217C000650002021-11-26 10:42AM EST65.000.030.000.050.00-81,615157.81%
CHGG211217C000700002021-11-26 9:33AM EST70.000.010.000.050.00-5963168.75%
CHGG211217C000750002021-12-01 11:36AM EST75.000.030.000.05-0.01-25.00%23813179.69%
CHGG211217C000800002021-11-17 11:50AM EST80.000.020.000.050.00-1226189.06%
CHGG211217C000850002021-11-05 12:27PM EST85.000.050.000.050.00-180196.88%
CHGG211217C000900002021-11-08 2:03PM EST90.000.050.000.050.00-567206.25%
CHGG211217C000950002021-11-11 12:22PM EST95.000.030.000.050.00-1262214.06%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CHGG211217P000175002021-11-30 11:30AM EST17.500.020.000.050.00-22996.88%
CHGG211217P000200002021-12-01 3:14PM EST20.000.020.000.10-0.06-75.00%312778.91%
CHGG211217P000225002021-12-01 3:59PM EST22.500.190.100.200.00-361,88568.16%
CHGG211217P000250002021-12-01 3:59PM EST25.000.640.550.65+0.09+16.36%7163,26967.38%
CHGG211217P000300002021-12-01 3:54PM EST30.003.303.203.50+0.12+3.77%2402,85372.36%
CHGG211217P000350002021-12-01 3:45PM EST35.007.557.708.00+0.05+0.67%1576989.06%
CHGG211217P000400002021-11-30 3:36PM EST40.0012.6012.6012.900.00-13395110.35%
CHGG211217P000450002021-12-01 3:45PM EST45.0017.4017.5017.80-0.90-4.92%681118.36%
CHGG211217P000500002021-12-01 11:12AM EST50.0020.7422.5022.80-1.69-7.53%145138.28%
CHGG211217P000550002021-11-30 12:36PM EST55.0028.0227.4027.800.00-3176139.06%
CHGG211217P000600002021-11-30 11:01AM EST60.0033.2832.4033.400.00-2510213.87%
CHGG211217P000650002021-12-01 11:12AM EST65.0035.7637.4038.40-3.14-8.07%137229.69%
CHGG211217P000700002021-11-26 10:39AM EST70.0044.4042.4043.100.00-455220.70%
CHGG211217P000750002021-11-19 1:36PM EST75.0048.3046.7050.000.00-142305.08%
CHGG211217P000800002021-11-12 10:10AM EST80.0050.5052.3055.000.00-11342.68%
CHGG211217P000850002021-11-02 9:11AM EST85.0049.2057.1060.000.00--2347.46%
CHGG211217P000900002021-11-02 2:44PM EST90.0057.3562.4064.500.00-130350.59%
CHGG211217P000950002021-11-19 3:12PM EST95.0068.5067.4070.000.00-10381.84%