Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.83-1.17 (-0.62%)
At close: 04:00PM EDT
186.85 +0.02 (+0.01%)
Pre-market: 04:57AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220715C001550002022-06-30 10:31AM EDT155.0030.100.000.000.00--40.00%
SAIA220715C001800002022-06-24 11:18AM EDT180.0019.400.000.000.00-110.00%
SAIA220715C001900002022-06-28 10:51AM EDT190.007.720.000.000.00-113.13%
SAIA220715C001950002022-07-01 2:46PM EDT195.004.600.000.000.00-226.25%
SAIA220715C002000002022-06-29 10:42AM EDT200.002.350.000.000.00-2212.50%
SAIA220715C002100002022-06-30 12:31PM EDT210.002.450.000.000.00-47512.50%
SAIA220715C002200002022-06-09 9:54AM EDT220.008.310.000.000.00-1625.00%
SAIA220715C002300002022-06-15 3:26PM EDT230.001.300.000.000.00-21025.00%
SAIA220715C002400002022-05-27 9:30AM EDT240.002.500.005.000.00-12120.63%
SAIA220715C002600002022-06-06 11:44AM EDT260.002.500.000.000.00--1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220715P001350002022-06-22 3:56PM EDT135.001.000.000.000.00-3450.00%
SAIA220715P001450002022-06-30 3:24PM EDT145.000.550.000.000.00--225.00%
SAIA220715P001500002022-07-01 9:53AM EDT150.000.900.000.000.00-51,45425.00%
SAIA220715P001550002022-06-16 1:51PM EDT155.004.900.000.000.00-13,00125.00%
SAIA220715P001650002022-06-24 9:47AM EDT165.002.150.000.000.00-8112.50%
SAIA220715P001700002022-05-31 2:23PM EDT170.005.002.603.700.00--374.76%
SAIA220715P001750002022-06-23 3:55PM EDT175.008.100.000.000.00-31,5036.25%
SAIA220715P001800002022-06-23 3:27PM EDT180.0010.830.000.000.00-126.25%
SAIA220715P001900002022-07-01 9:55AM EDT190.009.300.000.000.00-220.00%
SAIA220715P002000002022-06-28 1:47PM EDT200.0020.500.000.000.00-110.00%
SAIA220715P002100002022-06-15 10:07AM EDT210.0028.200.000.000.00--50.00%
SAIA220715P002200002022-06-13 10:36AM EDT220.0039.500.000.000.00-110.00%
SAIA220715P002400002022-06-08 9:31AM EDT240.0027.500.000.000.00-330.00%