Singapore markets closed

Grubhub Inc. (GRUB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.77+0.71 (+1.00%)
As of 11:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRUB200925C000690002020-09-04 10:07AM EDT69.002.251.592.950.00-5649.02%
GRUB200925C000695002020-09-21 12:46PM EDT69.501.511.092.760.00-3363.67%
GRUB200925C000700002020-09-22 3:41PM EDT70.003.351.042.380.00-51,00662.50%
GRUB200925C000705002020-09-22 11:52AM EDT70.502.230.391.950.00-1457.62%
GRUB200925C000710002020-09-22 12:13PM EDT71.001.860.551.620.00-25156.74%
GRUB200925C000720002020-09-24 10:10AM EDT72.000.160.011.15-0.34-68.00%51159.47%
GRUB200925C000725002020-09-24 9:48AM EDT72.500.640.001.09-0.50-43.86%11166.89%
GRUB200925C000730002020-09-24 9:32AM EDT73.000.150.000.27-0.48-76.19%86433.89%
GRUB200925C000735002020-09-23 10:19AM EDT73.500.300.000.750.00-11767.77%
GRUB200925C000740002020-09-22 3:42PM EDT74.000.760.002.060.00-111290.43%
GRUB200925C000745002020-09-14 3:52PM EDT74.500.150.001.500.00-141483.11%
GRUB200925C000750002020-09-23 9:42AM EDT75.000.200.000.400.00-101753.91%
GRUB200925C000755002020-08-24 12:28PM EDT75.502.500.000.000.00--012.50%
GRUB200925C000760002020-09-08 10:51AM EDT76.000.010.001.400.00-21100.78%
GRUB200925C000765002020-09-16 2:05PM EDT76.500.280.001.390.00-12106.84%
GRUB200925C000780002020-08-17 12:14AM EDT78.002.990.000.000.00--025.00%
GRUB200925C000795002020-08-17 12:14AM EDT79.502.550.000.000.00--025.00%
GRUB200925C000800002020-08-24 3:35PM EDT80.001.370.000.000.00-4025.00%
GRUB200925C000805002020-08-17 12:14AM EDT80.502.360.000.000.00--050.00%
GRUB200925C000810002020-08-17 12:14AM EDT81.002.210.000.000.00--050.00%
GRUB200925C000820002020-09-22 1:10PM EDT82.000.970.001.370.00-11167.48%
GRUB200925C000840002020-08-21 10:53AM EDT84.000.630.004.300.00-13284.57%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GRUB200925P000630002020-09-21 12:06AM EDT63.000.270.052.160.00--2205.18%
GRUB200925P000650002020-09-23 2:22PM EDT65.000.080.000.910.00-1011124.61%
GRUB200925P000660002020-09-21 12:06AM EDT66.000.450.000.900.00--12110.74%
GRUB200925P000670002020-09-18 2:07PM EDT67.000.500.000.390.00-10010274.61%
GRUB200925P000680002020-09-24 10:33AM EDT68.000.170.000.93-0.06-26.09%2284.18%
GRUB200925P000690002020-09-18 2:00PM EDT69.000.900.020.960.00-12414571.29%
GRUB200925P000695002020-09-17 11:58AM EDT69.501.070.011.110.00-22067.77%
GRUB200925P000700002020-09-18 2:09PM EDT70.001.520.061.070.00-2260.06%
GRUB200925P000705002020-09-23 1:58PM EDT70.500.500.121.160.00-48155.57%
GRUB200925P000725002020-08-24 3:50PM EDT72.501.770.000.000.00-1300.00%
GRUB200925P000750002020-08-24 12:04AM EDT75.001.660.000.000.00--00.00%
GRUB200925P000770002020-09-03 11:07AM EDT77.007.005.256.200.00-1099.41%