Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
562.31+3.17 (+0.57%)
As of 01:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240315C001900002024-02-02 9:30AM EST190.00285.00369.00377.400.00-10205.03%
SAIA240315C001950002024-02-02 10:23AM EST195.00312.10364.00372.400.00-11200.39%
SAIA240315C002200002023-10-31 8:35AM EST220.00153.500.000.000.00-110.00%
SAIA240315C002300002023-08-18 8:30AM EST230.00183.90182.70187.700.00-110.00%
SAIA240315C002400002023-08-01 10:48AM EST240.00206.80194.00199.000.00--10.00%
SAIA240315C002500002023-08-18 8:30AM EST250.00166.30164.40169.400.00-220.00%
SAIA240315C002600002023-08-18 8:30AM EST260.00157.90155.80160.700.00-150.00%
SAIA240315C002700002023-10-27 8:38AM EST270.00113.50155.50165.000.00-100.00%
SAIA240315C002800002023-07-31 8:39AM EST280.00165.90156.70160.700.00-120.00%
SAIA240315C002900002024-02-02 9:30AM EST290.00186.00269.60277.800.00-10139.55%
SAIA240315C003000002024-02-05 10:25AM EST300.00227.30259.70267.800.00-22133.96%
SAIA240315C003200002023-12-12 12:09PM EST320.0094.20122.10129.000.00--00.00%
SAIA240315C003300002024-02-14 9:50AM EST330.00233.85229.80237.900.00-45117.21%
SAIA240315C003500002024-02-14 9:50AM EST350.00214.38209.80218.000.00-45106.47%
SAIA240315C003800002023-11-30 1:25PM EST380.0037.6070.2075.300.00--00.00%
SAIA240315C003900002024-01-19 2:05PM EST390.0070.00148.00157.300.00-180.00%
SAIA240315C004000002023-12-08 10:58AM EST400.0036.5043.1044.900.00-1130.00%
SAIA240315C004100002023-12-29 11:15AM EST410.0053.0056.8064.700.00-1220.00%
SAIA240315C004200002024-02-02 12:42PM EST420.00110.00140.10148.200.00-1272.60%
SAIA240315C004300002024-02-12 9:40AM EST430.00138.00130.10138.300.00-21568.12%
SAIA240315C004400002024-02-08 10:43AM EST440.00108.00120.00128.300.00-11262.95%
SAIA240315C004500002024-02-15 2:35PM EST450.00107.25110.30118.400.00-3813559.56%
SAIA240315C004600002024-02-07 10:35AM EST460.00100.01100.40108.600.00-13355.71%
SAIA240315C004700002024-02-06 3:13PM EST470.0070.6090.7098.800.00-16552.31%
SAIA240315C004800002024-02-13 10:27AM EST480.0076.0081.0089.300.00-11064.95%
SAIA240315C004900002024-02-02 12:38PM EST490.0048.0071.8079.900.00-51460.94%
SAIA240315C005000002024-02-16 1:09PM EST500.0054.1162.7070.900.00-11757.77%
SAIA240315C005100002024-02-21 11:14AM EST510.0040.0054.0061.200.00-81552.41%
SAIA240315C005200002024-02-22 1:53PM EST520.0049.5046.0052.600.00-102649.45%
SAIA240315C005300002024-02-22 11:10AM EST530.0040.3138.7044.900.00-11947.82%
SAIA240315C005400002024-02-22 9:43AM EST540.0037.0031.9036.500.00-72843.91%
SAIA240315C005500002024-02-22 2:15PM EST550.0029.0027.7029.600.00-12742.10%
SAIA240315C005600002024-02-23 9:49AM EST560.0024.3022.2023.80+1.80+8.00%11641.18%
SAIA240315C005700002024-02-23 9:49AM EST570.0019.3017.6018.90+2.87+17.47%11840.66%
SAIA240315C005800002024-02-22 10:33AM EST580.0014.2013.2014.700.00-12040.14%
SAIA240315C005900002024-02-21 2:28PM EST590.007.009.8011.400.00-7840.07%
SAIA240315C006000002024-02-20 9:40AM EST600.004.486.709.100.00-1340.87%
SAIA240315C006100002024-02-12 11:42AM EST610.007.904.507.000.00-1341.07%
SAIA240315C006200002024-02-22 11:17AM EST620.004.732.558.500.00-41549.35%
SAIA240315C006300002024-02-22 11:17AM EST630.003.820.307.600.00-1551.59%
SAIA240315C006400002024-02-14 9:54AM EST640.003.931.605.500.00-41849.94%
SAIA240315C006600002024-01-10 10:16AM EST660.000.400.405.200.00-1156.54%
SAIA240315C006800002024-02-12 11:09AM EST680.001.250.004.800.00-31052.15%
SAIA240315C007300002024-02-15 9:58AM EST730.000.420.004.600.00--265.72%
SAIA240315C007500002024-02-16 3:27PM EST750.000.400.004.500.00-5570.58%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240315P001900002023-11-29 3:39PM EST190.000.300.004.300.00-11235.52%
SAIA240315P002000002023-08-28 10:16AM EST200.002.500.004.800.00-24229.54%
SAIA240315P002300002024-01-10 10:26AM EST230.000.250.004.300.00-46197.05%
SAIA240315P002500002023-08-21 10:45AM EST250.005.892.655.500.00--1203.93%
SAIA240315P002600002023-10-27 9:21AM EST260.008.100.004.800.00-30175.93%
SAIA240315P002800002023-11-03 10:46AM EST280.005.150.156.800.00-165172.85%
SAIA240315P002900002023-10-31 2:47PM EST290.0012.100.108.200.00-11171.53%
SAIA240315P003000002024-02-15 9:57AM EST300.000.050.004.300.00-225143.77%
SAIA240315P003100002023-11-30 11:22AM EST310.007.200.004.800.00-17140.04%
SAIA240315P003200002023-10-16 12:52PM EST320.0014.301.156.200.00-56145.59%
SAIA240315P003300002024-02-02 10:25AM EST330.000.250.004.300.00-410124.56%
SAIA240315P003400002023-12-15 12:15PM EST340.006.701.554.800.00-110128.15%
SAIA240315P003500002024-02-02 9:30AM EST350.001.000.004.300.00-166112.65%
SAIA240315P003600002024-02-06 10:31AM EST360.002.250.004.300.00-114106.91%
SAIA240315P003700002024-02-22 2:19PM EST370.000.050.001.300.00-132982.45%
SAIA240315P003800002024-01-19 11:41AM EST380.008.000.004.300.00-103095.83%
SAIA240315P003900002024-02-22 2:20PM EST390.000.050.004.300.00-34790.48%
SAIA240315P004000002024-02-05 10:58AM EST400.001.290.004.300.00-23785.22%
SAIA240315P004100002024-02-02 9:38AM EST410.009.000.004.300.00-13080.07%
SAIA240315P004200002024-02-12 9:33AM EST420.000.760.004.300.00-13375.01%
SAIA240315P004300002024-02-05 9:38AM EST430.002.340.004.300.00-15570.03%
SAIA240315P004400002024-02-02 1:13PM EST440.005.800.004.300.00-426965.12%
SAIA240315P004500002024-02-02 3:28PM EST450.004.500.004.400.00-809060.60%
SAIA240315P004600002024-02-07 10:39AM EST460.002.910.004.500.00-14556.08%
SAIA240315P004700002024-02-23 11:29AM EST470.001.000.151.60-0.60-37.50%114747.44%
SAIA240315P004800002024-02-20 12:09PM EST480.005.850.602.100.00-22145.78%
SAIA240315P004900002024-02-20 11:56AM EST490.008.600.102.750.00-17844.12%
SAIA240315P005000002024-02-22 10:19AM EST500.003.100.353.900.00-15043.56%
SAIA240315P005100002024-02-21 3:59PM EST510.007.481.054.600.00-41740.54%
SAIA240315P005200002024-02-22 1:25PM EST520.006.404.506.000.00-32438.91%
SAIA240315P005300002024-02-22 9:32AM EST530.0011.706.808.300.00-111838.42%
SAIA240315P005400002024-02-22 10:34AM EST540.0012.509.4010.700.00-33836.88%
SAIA240315P005500002024-02-22 11:41AM EST550.0015.2012.6014.800.00-22837.41%
SAIA240315P005600002024-02-23 10:37AM EST560.0019.0217.5018.70-1.38-6.76%41236.10%
SAIA240315P005700002024-02-14 10:42AM EST570.0027.9022.2024.300.00-1136.49%
SAIA240315P006300002024-02-02 9:31AM EST630.00172.4066.0073.000.00-1145.39%
SAIA240315P006600002024-02-05 9:31AM EST660.00116.6093.70101.600.00--052.09%