Singapore markets open in 3 hours 37 minutes

3D Systems Corporation (DDD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.76+0.67 (+6.64%)
At close: 04:00PM EDT
10.82 +0.06 (+0.56%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDD220520C000060002022-05-16 12:09AM EDT6.004.312.616.700.00--11,210.94%
DDD220520C000085002022-05-17 2:40PM EDT8.502.161.882.97+0.27+14.29%1010215.63%
DDD220520C000090002022-05-17 9:40AM EDT9.001.731.551.88+0.58+50.43%703159.38%
DDD220520C000095002022-05-16 11:01AM EDT9.500.861.261.410.00-1118106.25%
DDD220520C000100002022-05-17 3:01PM EDT10.000.850.601.06+0.31+57.41%1933372.66%
DDD220520C000105002022-05-17 2:24PM EDT10.500.460.500.60+0.19+70.37%3139491.80%
DDD220520C000110002022-05-17 3:18PM EDT11.000.260.240.27+0.11+73.33%14040579.69%
DDD220520C000115002022-05-17 3:06PM EDT11.500.130.100.15+0.05+62.50%6718283.59%
DDD220520C000120002022-05-17 3:49PM EDT12.000.080.040.10+0.03+60.00%6218492.19%
DDD220520C000125002022-05-17 12:07PM EDT12.500.030.010.05+0.01+50.00%1413392.97%
DDD220520C000130002022-05-16 1:38PM EDT13.000.060.000.050.00-6465106.25%
DDD220520C000135002022-05-16 9:30AM EDT13.500.030.010.050.00-1237128.13%
DDD220520C000140002022-05-16 9:31AM EDT14.000.030.000.090.00-6155156.25%
DDD220520C000145002022-05-17 3:24PM EDT14.500.030.000.09+0.02+200.00%73165171.88%
DDD220520C000150002022-05-16 10:47AM EDT15.000.020.000.02-0.04-66.67%1811143.75%
DDD220520C000155002022-05-17 1:01PM EDT15.500.010.000.33-0.11-91.67%722268.75%
DDD220520C000160002022-05-17 11:10AM EDT16.000.020.010.05-0.01-33.33%1662198.44%
DDD220520C000165002022-05-03 11:48AM EDT16.500.150.000.750.00-873378.91%
DDD220520C000170002022-05-17 12:39PM EDT17.000.030.010.09-0.27-90.00%4508243.75%
DDD220520C000175002022-05-11 1:08PM EDT17.500.050.000.100.00-915256.25%
DDD220520C000180002022-05-17 12:40PM EDT18.000.020.000.020.00-25430212.50%
DDD220520C000185002022-05-12 12:05PM EDT18.500.110.000.750.00-330439.84%
DDD220520C000190002022-05-13 3:41PM EDT19.000.020.000.050.00-1716259.38%
DDD220520C000195002022-04-25 11:20AM EDT19.500.120.000.370.00--1388.28%
DDD220520C000200002022-05-17 12:12PM EDT20.000.010.000.01-0.01-50.00%131,055225.00%
DDD220520C000205002022-04-25 12:39PM EDT20.500.080.000.750.00-223491.41%
DDD220520C000210002022-04-22 9:51AM EDT21.000.100.000.350.00-2542416.41%
DDD220520C000220002022-05-17 10:41AM EDT22.000.010.000.05-0.02-66.67%3601312.50%
DDD220520C000230002022-05-17 10:10AM EDT23.000.010.000.01-0.01-50.00%26694275.00%
DDD220520C000240002022-05-17 9:32AM EDT24.000.330.000.01+0.32+3,200.00%2281287.50%
DDD220520C000250002022-05-13 12:26PM EDT25.000.020.000.040.00-271,039346.88%
DDD220520C000260002022-05-17 10:44AM EDT26.000.010.000.150.00-8119434.38%
DDD220520C000270002022-05-13 3:36PM EDT27.000.010.000.100.00-1153421.88%
DDD220520C000280002022-05-13 3:35PM EDT28.000.010.000.290.00-8245518.75%
DDD220520C000290002022-05-16 10:26AM EDT29.000.010.000.290.00-3139532.81%
DDD220520C000300002022-05-11 3:21PM EDT30.000.060.000.050.00-1269418.75%
DDD220520C000310002022-02-28 10:39AM EDT31.000.270.000.500.00-1105621.88%
DDD220520C000320002022-03-24 9:48AM EDT32.000.640.000.340.00-474589.06%
DDD220520C000330002022-05-09 10:31AM EDT33.000.010.000.000.00-37450.00%
DDD220520C000340002022-05-09 2:23PM EDT34.000.010.000.290.00-289595.31%
DDD220520C000350002022-05-16 3:52PM EDT35.000.030.000.290.00-10208606.25%
DDD220520C000360002022-03-28 3:38PM EDT36.000.040.000.510.00-162684.38%
DDD220520C000370002022-03-03 1:24PM EDT37.000.030.000.200.00-10266589.06%
DDD220520C000380002022-05-16 10:26AM EDT38.000.010.000.290.00-336635.94%
DDD220520C000390002022-02-22 10:30AM EDT39.000.090.000.370.00-39674.22%
DDD220520C000400002022-05-16 10:25AM EDT40.000.050.000.010.00-1190425.00%
DDD220520C000410002022-01-05 12:46PM EDT41.000.360.000.000.00-5750.00%
DDD220520C000420002021-11-09 11:09AM EDT42.002.150.650.800.00--1938.28%
DDD220520C000430002022-03-02 11:21AM EDT43.000.050.000.240.00-15660.94%
DDD220520C000440002022-01-07 12:00PM EDT44.000.170.000.250.00-13673.44%
DDD220520C000450002022-01-06 10:30AM EDT45.000.250.000.250.00-100210681.25%
DDD220520C000460002022-02-28 11:55AM EDT46.000.080.000.490.00-417773.44%
DDD220520C000470002021-12-30 4:47PM EDT47.000.300.000.750.00-135848.44%
DDD220520C000500002022-03-23 10:24AM EDT50.000.260.000.310.00-165743.75%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDD220520P000070002022-05-16 9:37AM EDT7.000.040.000.010.00-1015175.00%
DDD220520P000075002022-05-16 12:09AM EDT7.500.130.000.310.00--51289.84%
DDD220520P000080002022-05-17 12:09PM EDT8.000.010.000.03-0.05-83.33%10228146.88%
DDD220520P000085002022-05-17 12:03PM EDT8.500.010.000.22-0.08-88.89%394190.63%
DDD220520P000090002022-05-17 9:36AM EDT9.000.030.000.04-0.08-72.73%571101.56%
DDD220520P000095002022-05-17 2:42PM EDT9.500.080.040.13-0.17-68.00%33511110.94%
DDD220520P000100002022-05-17 2:57PM EDT10.000.160.110.17-0.26-61.90%1819195.31%
DDD220520P000105002022-05-17 11:02AM EDT10.500.370.250.34-0.26-41.27%136292.97%
DDD220520P000110002022-05-17 2:11PM EDT11.000.580.500.60-0.49-45.79%1144792.19%
DDD220520P000115002022-05-17 2:42PM EDT11.500.980.760.98-0.52-34.67%25085.16%
DDD220520P000120002022-05-17 11:59AM EDT12.001.401.271.44-0.60-30.00%14197108.20%
DDD220520P000125002022-05-13 12:34PM EDT12.502.181.592.990.00-24254.30%
DDD220520P000130002022-05-16 10:18AM EDT13.002.702.112.540.00-31,363142.19%
DDD220520P000135002022-05-17 3:33PM EDT13.502.762.602.91-1.12-28.87%6218112.50%
DDD220520P000140002022-05-16 1:42PM EDT14.003.753.203.300.00-1209118.75%
DDD220520P000145002022-05-10 10:28AM EDT14.504.303.004.900.00-149251.56%
DDD220520P000150002022-05-17 10:57AM EDT15.004.254.204.50-0.50-10.53%37362226.56%
DDD220520P000155002022-04-21 9:30AM EDT15.505.153.006.950.00-31296.88%
DDD220520P000160002022-05-12 2:43PM EDT16.005.835.205.400.00-3138226.56%
DDD220520P000165002022-05-16 12:09AM EDT16.506.274.806.800.00--1239.06%
DDD220520P000170002022-05-17 1:59PM EDT17.006.406.206.40-1.05-14.09%1103251.56%
DDD220520P000180002022-05-16 9:30AM EDT18.007.947.207.300.00-1476212.50%
DDD220520P000190002022-05-17 11:19AM EDT19.008.438.208.35-0.04-0.47%9811271.88%
DDD220520P000200002022-05-17 11:34AM EDT20.009.479.209.35-0.38-3.86%11,186292.19%
DDD220520P000210002022-05-16 9:45AM EDT21.0010.8810.1510.300.00-2263337.50%
DDD220520P000220002022-05-17 10:00AM EDT22.0011.7811.2011.30-0.12-1.01%91,310275.00%
DDD220520P000230002022-05-13 12:19PM EDT23.0012.8012.2012.350.00-2512343.75%
DDD220520P000240002022-05-11 3:41PM EDT24.0014.8713.2013.450.00-11,158412.50%
DDD220520P000250002022-05-17 1:50PM EDT25.0014.4014.2014.35-1.71-10.61%111,648375.00%
DDD220520P000260002022-05-16 11:49AM EDT26.0015.8615.2015.350.00-1203387.50%
DDD220520P000270002022-05-17 10:10AM EDT27.0016.5015.5517.15-1.65-9.09%649479.69%
DDD220520P000280002022-05-16 1:50PM EDT28.0017.7116.2518.650.00-539558.59%
DDD220520P000290002022-05-13 11:57AM EDT29.0019.0317.2519.650.00-139573.44%
DDD220520P000300002022-05-16 12:18PM EDT30.0019.8019.1019.350.00-4112520.31%
DDD220520P000310002022-04-13 12:04PM EDT31.0016.0820.1521.450.00-4259750.78%
DDD220520P000320002022-05-11 2:52PM EDT32.0022.7020.4022.350.00-435564.06%
DDD220520P000330002022-04-13 10:56AM EDT33.0018.2021.9524.000.00-317836.72%
DDD220520P000340002022-02-07 10:51AM EDT34.0016.1718.6519.000.00-120.00%
DDD220520P000350002022-05-16 2:32PM EDT35.0024.9023.0025.900.00-110648.44%
DDD220520P000360002022-02-17 12:25PM EDT36.0017.6517.9521.800.00-3100.00%
DDD220520P000370002021-12-20 4:54PM EDT37.0016.4019.9020.400.00-10200.00%
DDD220520P000380002022-05-09 10:59AM EDT38.0027.6326.4028.900.00-124779.69%
DDD220520P000390002022-02-09 10:30AM EDT39.0020.4123.9024.250.00-600.00%
DDD220520P000400002022-01-26 1:42PM EDT40.0022.6022.4522.850.00-190.00%
DDD220520P000410002021-11-15 4:41PM EDT41.0016.6019.9020.200.00--10.00%
DDD220520P000440002022-03-16 1:21PM EDT44.0029.3527.4530.550.00-220.00%
DDD220520P000500002021-12-29 3:30PM EDT50.0029.7032.8533.750.00-110.00%