Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
398.65-3.58 (-0.89%)
At close: 04:00PM EDT
398.65 0.00 (0.00%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA231020C002100002023-09-15 1:52PM EDT210.00195.40184.50194.000.00--1128.32%
SAIA231020C003500002023-08-28 12:35PM EDT350.0072.4058.2063.100.00--084.89%
SAIA231020C003700002023-09-25 10:32AM EDT370.0032.2731.3036.500.00-2551.18%
SAIA231020C003800002023-09-05 9:43AM EDT380.0054.5525.8030.700.00-1153.75%
SAIA231020C003900002023-09-28 2:42PM EDT390.0023.6519.7020.400.00-13641.61%
SAIA231020C004000002023-09-28 2:42PM EDT400.0017.5214.0014.600.00-21039.96%
SAIA231020C004100002023-09-22 12:22PM EDT410.008.009.5010.100.00-13039.04%
SAIA231020C004200002023-09-28 3:36PM EDT420.009.006.106.700.00-52938.37%
SAIA231020C004300002023-09-27 11:23AM EDT430.004.673.704.40+0.27+6.14%25438.37%
SAIA231020C004400002023-09-18 3:19PM EDT440.002.890.303.70-2.31-44.42%12342.20%
SAIA231020C004500002023-09-27 12:20PM EDT450.001.201.202.15+0.07+6.19%22440.81%
SAIA231020C004600002023-09-28 3:33PM EDT460.001.250.701.450.00-12841.60%
SAIA231020C004700002023-09-28 3:33PM EDT470.000.750.000.850.00-11441.21%
SAIA231020C004800002023-09-15 11:07AM EDT480.001.640.004.800.00-1157.01%
SAIA231020C004900002023-09-15 11:07AM EDT490.001.210.004.800.00--161.54%
SAIA231020C005000002023-09-19 10:34AM EDT500.004.800.004.800.00-1165.91%
SAIA231020C005200002023-09-13 10:54AM EDT520.000.650.054.800.00--474.34%
SAIA231020C005800002023-08-22 3:51PM EDT580.001.000.000.000.00--625.00%
SAIA231020C005900002023-09-07 11:15AM EDT590.000.300.004.800.00-5699.34%
SAIA231020C006000002023-09-27 9:56AM EDT600.000.050.000.050.00-326956.64%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA231020P002000002023-08-21 11:40AM EDT200.000.200.000.250.00--22112.31%
SAIA231020P002300002023-08-22 10:09AM EDT230.000.300.001.000.00--39108.89%
SAIA231020P002400002023-09-25 10:10AM EDT240.000.050.000.050.00-124771.88%
SAIA231020P002600002023-08-22 10:05AM EDT260.001.000.004.700.00--1115.47%
SAIA231020P002700002023-09-21 10:19AM EDT270.000.250.004.800.00-111107.47%
SAIA231020P002800002023-09-14 10:06AM EDT280.000.250.004.800.00-162599.21%
SAIA231020P003000002023-08-22 11:54AM EDT300.001.920.002.400.00--171.53%
SAIA231020P003500002023-09-27 3:06PM EDT350.003.601.652.500.00-116546.51%
SAIA231020P003600002023-09-28 3:49PM EDT360.003.401.503.300.00-32442.90%
SAIA231020P003700002023-09-28 10:43AM EDT370.006.604.404.900.00-101641.08%
SAIA231020P003800002023-09-28 10:43AM EDT380.009.406.707.200.00-117239.42%
SAIA231020P003900002023-09-29 1:19PM EDT390.009.7610.0010.50-0.24-2.40%85438.21%
SAIA231020P004000002023-09-29 9:59AM EDT400.0011.3014.2014.80-2.80-19.86%321936.95%
SAIA231020P004100002023-09-28 1:06PM EDT410.0019.0019.5020.300.00-410535.93%
SAIA231020P004200002023-09-28 11:24AM EDT420.0027.9026.0027.000.00-13635.19%
SAIA231020P004300002023-09-14 10:06AM EDT430.0028.6030.3036.500.00-1840.98%
SAIA231020P004400002023-09-12 11:50AM EDT440.0023.3041.4044.300.00-2439.08%
SAIA231020P004500002023-09-21 1:41PM EDT450.0058.4049.3054.400.00-2045.25%