Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.45+2.09 (+0.78%)
At close: 04:00PM EDT
271.45 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230421C002200002023-02-17 12:19PM EDT220.0063.8076.7080.500.00--0184.89%
SAIA230421C002300002023-03-24 10:43AM EDT230.0040.7042.5046.30-10.80-20.97%1157.84%
SAIA230421C002500002023-03-13 3:50PM EDT250.0031.3526.2030.600.00--154.33%
SAIA230421C002600002023-02-24 11:17AM EDT260.0025.3019.9023.000.00-2252.20%
SAIA230421C002700002023-02-22 12:10PM EDT270.0024.6010.6012.600.00--740.39%
SAIA230421C002800002023-03-24 2:10PM EDT280.008.908.5011.70-5.60-38.62%111052.20%
SAIA230421C002900002023-03-24 2:10PM EDT290.005.554.607.70-1.35-19.57%13549.99%
SAIA230421C003000002023-03-20 1:26PM EDT300.004.602.205.000.00-13149.09%
SAIA230421C003100002023-03-24 3:57PM EDT310.001.651.003.00-0.46-21.80%1847.73%
SAIA230421C003200002023-03-20 1:37PM EDT320.001.770.652.350.00-3450.96%
SAIA230421C003700002023-02-21 12:45PM EDT370.000.900.001.500.00--262.87%
SAIA230421C003900002023-02-21 12:41PM EDT390.000.550.001.400.00-4570.41%
SAIA230421C004100002023-03-23 12:51PM EDT410.000.050.000.150.00-1013258.20%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230421P001600002023-02-22 11:39AM EDT160.000.350.053.400.00--33123.68%
SAIA230421P001650002023-02-22 10:51AM EDT165.000.450.053.500.00--1118.31%
SAIA230421P001700002023-03-15 10:11AM EDT170.000.600.050.750.00-39385.25%
SAIA230421P002000002023-03-16 2:40PM EDT200.001.150.101.250.00--164.53%
SAIA230421P002100002023-03-02 2:32PM EDT210.001.300.154.900.00--175.95%
SAIA230421P002200002023-03-14 12:01PM EDT220.002.000.154.900.00-22265.39%
SAIA230421P002300002023-03-21 12:53PM EDT230.002.441.655.500.00-2561.73%
SAIA230421P002400002023-03-20 11:57AM EDT240.005.602.206.200.00-1353.99%
SAIA230421P002500002023-03-21 2:05PM EDT250.005.005.307.200.00-4651.42%
SAIA230421P002600002023-03-15 10:17AM EDT260.0013.657.5010.700.00-1854.75%
SAIA230421P002700002023-03-21 3:58PM EDT270.009.9811.7013.900.00-14049.79%
SAIA230421P002800002023-03-16 12:49PM EDT280.0017.5017.4019.100.00-2348.25%
SAIA230421P002900002023-03-07 2:12PM EDT290.0016.2022.4025.900.00-12448.69%
SAIA230421P003000002023-03-17 9:43AM EDT300.0029.3030.1033.700.00-11849.74%
SAIA230421P003100002023-02-21 10:33AM EDT310.0039.0030.8034.500.00--10.00%
SAIA230421P004000002023-02-21 10:48AM EDT400.00127.50118.00122.000.00--00.00%