Singapore Markets close in 3 hrs 16 mins

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.99-0.43 (-1.76%)
At close: 04:00PM EST
23.99 0.00 (0.00%)
After hours: 05:39PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PETS220121C000050002021-11-10 7:01AM EST5.0021.6020.2022.300.00-102,021.88%
PETS220121C000100002021-12-29 10:57AM EST10.0015.8014.8017.000.00-101,055.86%
PETS220121C000125002021-12-29 10:58AM EST12.5013.1512.3014.500.00-10838.28%
PETS220121C000150002021-10-25 2:18PM EST15.0013.1013.8014.500.00-101,191.80%
PETS220121C000175002021-11-10 7:01AM EST17.5011.798.208.900.00-11541.80%
PETS220121C000200002021-12-15 2:47PM EST20.005.704.905.400.00-144295.70%
PETS220121C000225002022-01-04 3:46PM EST22.503.302.653.000.00-1103205.66%
PETS220121C000250002022-01-04 3:56PM EST25.001.501.001.200.00-19255151.95%
PETS220121C000300002022-01-05 3:31PM EST30.000.100.050.150.00-252,479137.50%
PETS220121C000350002022-01-05 3:21PM EST35.000.050.000.100.00-11,174182.81%
PETS220121C000400002021-12-23 11:24AM EST40.000.100.000.250.00-5347271.09%
PETS220121C000450002022-01-03 9:38AM EST45.000.050.000.050.00-1338253.13%
PETS220121C000500002022-01-03 11:35AM EST50.000.050.000.000.00-235050.00%
PETS220121C000550002021-12-07 10:31AM EST55.000.080.000.750.00-1139482.03%
PETS220121C000600002022-01-04 9:30AM EST60.000.050.000.550.00-7678488.28%
PETS220121C000650002021-12-23 11:22AM EST65.000.050.000.750.00-543550.39%
PETS220121C000700002021-12-16 12:43PM EST70.000.050.000.750.00-2176579.69%
PETS220121C000750002021-12-13 1:58PM EST75.000.050.000.750.00-53132606.64%
PETS220121C000800002021-12-13 1:58PM EST80.000.050.000.250.00-475512529.69%
PETS220121C000850002021-12-13 1:57PM EST85.000.050.000.200.00-1,1361,770534.38%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PETS220121P000050002021-11-10 7:01AM EST5.000.050.000.100.00-5050712.50%
PETS220121P000075002021-11-10 7:01AM EST7.500.050.000.100.00-1113534.38%
PETS220121P000100002021-10-18 9:29AM EST10.000.050.000.150.00-147437.50%
PETS220121P000125002021-11-10 7:01AM EST12.500.250.100.100.00-1076353.91%
PETS220121P000150002021-12-28 1:02PM EST15.000.010.000.750.00-10218364.06%
PETS220121P000175002021-11-10 7:01AM EST17.500.250.000.150.00-1113179.69%
PETS220121P000200002022-01-03 12:24PM EST20.000.050.000.100.00-12,708105.47%
PETS220121P000225002022-01-05 3:08PM EST22.500.100.100.20+0.01+11.11%142265.63%
PETS220121P000250002022-01-05 3:56PM EST25.000.850.800.90+0.30+54.55%441,7770.00%
PETS220121P000300002022-01-05 10:28AM EST30.004.204.605.000.00-128670.00%
PETS220121P000350002022-01-05 1:56PM EST35.009.109.5010.40-0.02-0.22%22,2480.00%
PETS220121P000400002021-11-16 3:08PM EST40.0010.2813.2015.600.00-1370.00%
PETS220121P000450002021-12-27 12:07PM EST45.0018.0017.9020.300.00-1100.00%
PETS220121P000600002021-11-10 7:01AM EST60.0024.9032.1035.000.00-110.00%