Singapore markets closed

fuboTV Inc. (FUBO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.47000.0000 (0.00%)
At close: 04:00PM EDT
2.4600 -0.01 (-0.40%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FUBO220819C000010002022-07-01 11:49AM EDT1.001.561.501.61-0.63-28.77%2125228.13%
FUBO220819C000015002022-07-01 9:48AM EDT1.501.181.101.15-0.01-0.84%15179.69%
FUBO220819C000020002022-07-01 1:34PM EDT2.000.790.750.80-0.04-4.82%2166159.38%
FUBO220819C000025002022-07-01 9:48AM EDT2.500.590.490.53+0.06+11.32%1170147.66%
FUBO220819C000030002022-07-01 3:26PM EDT3.000.360.330.370.00-8633,122148.05%
FUBO220819C000035002022-07-01 3:58PM EDT3.500.250.220.270.00-48138149.22%
FUBO220819C000040002022-07-01 1:38PM EDT4.000.180.170.20-0.02-10.00%152,895154.30%
FUBO220819C000045002022-07-01 3:30PM EDT4.500.140.120.19-0.03-17.65%3354162.89%
FUBO220819C000050002022-07-01 2:35PM EDT5.000.130.110.14-0.01-7.14%91,407167.19%
FUBO220819C000055002022-07-01 2:02PM EDT5.500.120.100.16-0.06-33.33%941182.81%
FUBO220819C000060002022-07-01 3:30PM EDT6.000.090.090.11-0.01-10.00%52,510181.25%
FUBO220819C000070002022-07-01 3:06PM EDT7.000.090.080.10+0.01+12.50%53,793196.09%
FUBO220819C000080002022-07-01 11:07AM EDT8.000.080.070.100.00-11,673209.38%
FUBO220819C000090002022-07-01 2:02PM EDT9.000.070.060.08-0.01-12.50%61,095214.84%
FUBO220819C000100002022-07-01 3:38PM EDT10.000.060.060.100.00-411,548232.81%
FUBO220819C000110002022-06-30 12:04PM EDT11.000.060.050.080.00-1786234.38%
FUBO220819C000120002022-06-28 2:32PM EDT12.000.060.050.080.00-223,242243.75%
FUBO220819C000130002022-06-23 10:50AM EDT13.000.070.030.080.00-11,194243.75%
FUBO220819C000140002022-06-30 3:08PM EDT14.000.050.000.060.00-1813228.13%
FUBO220819C000150002022-07-01 2:21PM EDT15.000.040.040.08-0.02-33.33%11,913262.50%
FUBO220819C000160002022-07-01 10:10AM EDT16.000.040.030.07-0.01-20.00%13,242260.94%
FUBO220819C000170002022-06-24 3:33PM EDT17.000.070.030.100.00-2627279.69%
FUBO220819C000180002022-06-29 10:24AM EDT18.000.050.030.090.00-2519281.25%
FUBO220819C000190002022-07-01 11:53AM EDT19.000.030.030.06-0.03-50.00%4330273.44%
FUBO220819C000200002022-07-01 9:32AM EDT20.000.050.030.06+0.01+25.00%61,014278.13%
FUBO220819C000210002022-06-30 10:43AM EDT21.000.030.000.080.00-2208278.13%
FUBO220819C000220002022-06-30 12:58PM EDT22.000.050.030.050.00-4671282.81%
FUBO220819C000230002022-06-08 2:05PM EDT23.000.050.020.040.00-5123275.00%
FUBO220819C000240002022-06-27 9:36AM EDT24.000.040.010.070.00-5541290.63%
FUBO220819C000250002022-06-30 2:51PM EDT25.000.030.020.050.00-3725289.06%
FUBO220819C000300002022-06-27 11:00AM EDT30.000.030.020.050.00-11,142306.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FUBO220819P000005002022-06-27 3:36PM EDT0.500.020.020.440.00-11,155593.75%
FUBO220819P000010002022-07-01 3:53PM EDT1.000.070.060.07+0.01+16.67%543,168209.38%
FUBO220819P000015002022-07-01 3:51PM EDT1.500.150.140.190.00-8208184.38%
FUBO220819P000020002022-07-01 3:48PM EDT2.000.310.280.33-0.02-6.06%312782159.38%
FUBO220819P000025002022-07-01 3:48PM EDT2.500.560.520.570.00-14788149.22%
FUBO220819P000030002022-07-01 2:59PM EDT3.000.890.850.90+0.04+4.71%1,00110,811146.48%
FUBO220819P000035002022-07-01 2:52PM EDT3.501.261.251.31+0.03+2.44%2,0007150.78%
FUBO220819P000040002022-07-01 2:46PM EDT4.001.711.651.74-0.09-5.00%21,314147.66%
FUBO220819P000045002022-06-22 11:21AM EDT4.501.942.142.210.00--1159.38%
FUBO220819P000050002022-07-01 3:21PM EDT5.002.642.572.89+0.18+7.32%211,891195.31%
FUBO220819P000055002022-06-30 10:59AM EDT5.503.143.053.200.00-7071167.19%
FUBO220819P000060002022-07-01 11:54AM EDT6.003.603.603.70-0.04-1.10%11,053190.63%
FUBO220819P000070002022-07-01 9:37AM EDT7.004.724.554.65+0.17+3.74%5644185.16%
FUBO220819P000080002022-06-29 12:13PM EDT8.005.555.555.700.00-2904215.63%
FUBO220819P000090002022-06-28 9:47AM EDT9.006.456.556.70+0.20+3.20%1974229.69%
FUBO220819P000100002022-06-27 1:04PM EDT10.007.257.557.650.00-101,321226.56%
FUBO220819P000110002022-06-27 10:31AM EDT11.008.308.558.650.00-7983237.50%
FUBO220819P000120002022-06-22 3:25PM EDT12.009.309.559.650.00-15478246.88%
FUBO220819P000130002022-06-30 10:13AM EDT13.0010.7010.5510.650.00-2124254.69%
FUBO220819P000140002022-07-01 10:21AM EDT14.0011.4511.5511.70-0.39-3.29%1503278.91%
FUBO220819P000150002022-06-30 10:03AM EDT15.0012.7012.5012.700.00-2530270.31%
FUBO220819P000160002022-06-23 10:12AM EDT16.0013.2213.5013.700.00-1521276.56%
FUBO220819P000170002022-06-22 2:53PM EDT17.0014.2814.5014.700.00-5133282.81%
FUBO220819P000180002022-06-17 12:00PM EDT18.0015.3815.5016.000.00-41576364.84%
FUBO220819P000190002022-06-27 3:58PM EDT19.0016.2016.5016.600.00-553243.75%
FUBO220819P000200002022-06-27 1:04PM EDT20.0017.2017.5017.700.00-10185300.00%
FUBO220819P000210002022-06-30 3:52PM EDT21.0018.5818.5018.600.00-567253.13%
FUBO220819P000220002022-05-18 10:01AM EDT22.0018.6019.0519.950.00-20111456.64%
FUBO220819P000230002022-06-23 9:40AM EDT23.0020.2520.5020.800.00-129344.53%
FUBO220819P000240002022-06-16 11:51AM EDT24.0021.4321.5021.600.00-661265.63%
FUBO220819P000250002022-06-24 3:39PM EDT25.0022.0922.5022.650.00-593300.00%
FUBO220819P000300002022-06-17 1:33PM EDT30.0027.2527.4027.600.00-59339.06%