Singapore markets close in 54 minutes

Ryanair Holdings plc (RYAAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.38+8.38 (+7.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RYAAY210917C000800002021-08-25 5:33PM EDT80.0031.000.000.000.00-200.00%
RYAAY210917C000850002021-09-13 9:52AM EDT85.0021.050.000.000.00-200.00%
RYAAY210917C000900002021-09-16 3:17PM EDT90.0023.500.000.000.00-500.00%
RYAAY210917C000950002021-08-25 5:33PM EDT95.009.920.000.000.00-1400.00%
RYAAY210917C001000002021-09-13 10:20AM EDT100.006.200.000.000.00-100.00%
RYAAY210917C001050002021-09-13 12:01PM EDT105.002.800.000.000.00-100.00%
RYAAY210917C001100002021-09-16 3:56PM EDT110.004.270.000.000.00-1000.00%
RYAAY210917C001150002021-09-16 3:43PM EDT115.000.800.000.000.00-1703.13%
RYAAY210917C001200002021-08-30 11:34AM EDT120.000.600.000.000.00-2025.00%
RYAAY210917C001250002021-08-17 10:28AM EDT125.000.440.000.000.00-3050.00%
RYAAY210917C001300002021-08-25 5:33PM EDT130.000.400.000.000.00-5050.00%
RYAAY210917C001350002021-08-25 5:33PM EDT135.004.503.000.000.00-120302.83%
RYAAY210917C001400002021-08-17 10:28AM EDT140.000.300.000.000.00--050.00%
RYAAY210917C001600002021-08-25 5:33PM EDT160.000.750.000.000.00-1050.00%
RYAAY210917C001650002021-08-25 5:33PM EDT165.000.500.000.000.00-1050.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RYAAY210917P000600002021-08-25 5:34PM EDT60.000.100.000.000.00-1050.00%
RYAAY210917P000700002021-08-25 5:34PM EDT70.001.250.450.000.00--0483.59%
RYAAY210917P000750002021-08-25 5:34PM EDT75.000.750.000.000.00-2050.00%
RYAAY210917P000850002021-08-25 5:34PM EDT85.000.700.000.000.00-2050.00%
RYAAY210917P000900002021-09-02 12:55PM EDT90.000.050.000.000.00-10050.00%
RYAAY210917P000950002021-08-19 10:27AM EDT95.000.920.000.000.00-1050.00%
RYAAY210917P001000002021-09-14 1:17PM EDT100.000.200.000.000.00-162050.00%
RYAAY210917P001050002021-09-10 1:18PM EDT105.001.350.000.000.00-3050.00%
RYAAY210917P001100002021-09-15 1:00PM EDT110.005.500.000.000.00-2025.00%
RYAAY210917P001150002021-09-13 10:46AM EDT115.008.500.000.000.00-1000.00%
RYAAY210917P001200002021-08-25 5:34PM EDT120.0016.200.000.000.00-200.00%