PETS - PetMed Express, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PETS240119C000025002023-04-18 2:47PM EDT2.5013.0012.5013.900.00--9260.55%
PETS240119C000075002023-06-02 11:41AM EDT7.508.006.807.500.00-1068.75%
PETS240119C000100002023-05-30 1:32PM EDT10.004.724.605.500.00-51564.45%
PETS240119C000125002023-04-26 2:22PM EDT12.503.412.653.600.00-81054.74%
PETS240119C000150002023-06-05 10:27AM EDT15.001.701.551.95-0.15-8.11%79744.78%
PETS240119C000175002023-06-05 11:46AM EDT17.500.950.750.90-0.10-9.52%1015539.40%
PETS240119C000200002023-06-02 1:03PM EDT20.000.550.350.650.00-314944.92%
PETS240119C000225002023-06-05 11:48AM EDT22.500.250.150.40-0.10-28.57%18946.19%
PETS240119C000250002023-05-31 12:31PM EDT25.000.150.050.350.00-121051.47%
PETS240119C000300002023-06-02 1:17PM EDT30.000.090.050.250.00-147252.34%
PETS240119C000350002023-05-18 2:13PM EDT35.000.450.050.450.00-34366.89%
PETS240119C000400002023-02-22 1:22PM EDT40.000.500.000.850.00-11082.91%
PETS240119C000450002023-01-20 4:46PM EDT45.000.230.000.700.00-13185.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PETS240119P000075002023-06-02 11:44AM EDT7.500.300.000.750.00-1174.22%
PETS240119P000100002023-06-01 10:28AM EDT10.000.450.300.450.00-15451.47%
PETS240119P000125002023-06-05 11:47AM EDT12.501.000.801.20-0.10-9.09%110349.85%
PETS240119P000150002023-05-24 2:07PM EDT15.002.271.902.400.00-595648.29%
PETS240119P000175002023-06-05 11:31AM EDT17.503.803.504.10-0.40-9.52%150848.73%
PETS240119P000200002023-06-05 11:35AM EDT20.005.905.406.200.00-18951.71%
PETS240119P000225002023-03-28 12:38PM EDT22.507.097.608.300.00-359949.90%
PETS240119P000250002023-04-18 2:52PM EDT25.009.629.7010.400.00-69439.65%
PETS240119P000300002023-06-01 11:40AM EDT30.0014.7814.6016.200.00-12982.08%
PETS240119P000350002023-06-02 9:56AM EDT35.0020.0519.6021.100.00-1052.34%
PETS240119P000400002021-11-10 8:01AM EDT40.0016.6017.0021.000.00--50.00%