Singapore markets close in 2 hours 26 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
480.64+25.62 (+5.63%)
At close: 04:00PM EDT
480.64 0.00 (0.00%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240719C002800002024-06-10 12:58PM EDT280.00169.88156.00165.000.00-110.00%
SAIA240719C003000002024-06-04 9:30AM EDT300.00140.90167.00176.500.00-100.00%
SAIA240719C003300002024-06-06 11:09AM EDT330.00120.90130.20140.000.00--00.00%
SAIA240719C003500002024-07-02 3:52PM EDT350.00118.380.000.000.00--00.00%
SAIA240719C003700002024-07-09 11:32AM EDT370.0073.870.000.000.00-500.00%
SAIA240719C003800002024-06-20 10:56AM EDT380.0084.060.000.000.00-400.00%
SAIA240719C003900002024-06-18 9:45AM EDT390.0059.450.000.000.00-100.00%
SAIA240719C004000002024-07-15 1:22PM EDT400.0080.000.000.000.00-300.00%
SAIA240719C004100002024-07-09 12:32PM EDT410.0036.050.000.000.00-300.00%
SAIA240719C004200002024-07-10 10:30AM EDT420.0017.300.000.000.00-100.00%
SAIA240719C004300002024-07-10 2:05PM EDT430.0013.500.000.000.00-200.00%
SAIA240719C004400002024-07-11 9:41AM EDT440.0013.800.000.000.00-100.00%
SAIA240719C004500002024-07-15 11:36AM EDT450.0027.500.000.000.00-100.00%
SAIA240719C004600002024-07-15 3:30PM EDT460.0023.250.000.000.00-100.00%
SAIA240719C004700002024-07-15 3:55PM EDT470.0014.000.000.000.00-100.00%
SAIA240719C004800002024-07-15 3:54PM EDT480.007.700.000.000.00-600.00%
SAIA240719C004900002024-07-15 2:40PM EDT490.004.900.000.000.00-103.13%
SAIA240719C005000002024-07-15 10:40AM EDT500.000.600.000.000.00-1006.25%
SAIA240719C005100002024-06-28 10:30AM EDT510.004.510.000.000.00-1012.50%
SAIA240719C005200002024-07-01 11:42AM EDT520.003.000.000.000.00--012.50%
SAIA240719C005400002024-06-25 11:59AM EDT540.001.150.000.000.00--025.00%
SAIA240719C005500002024-07-12 9:36AM EDT550.000.110.000.000.00-1025.00%
SAIA240719C005900002024-06-12 1:26PM EDT590.001.000.004.300.00-1252130.84%
SAIA240719C006300002024-06-21 10:08AM EDT630.000.200.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240719P002600002024-05-22 10:03AM EDT260.000.600.000.500.00--4245.31%
SAIA240719P003100002024-06-14 9:31AM EDT310.001.790.000.650.00-110186.72%
SAIA240719P003400002024-06-13 9:30AM EDT340.000.350.000.300.00-14136.91%
SAIA240719P003500002024-07-02 10:05AM EDT350.000.100.000.000.00-1050.00%
SAIA240719P003700002024-06-26 9:37AM EDT370.002.060.000.000.00-10050.00%
SAIA240719P003800002024-06-14 9:31AM EDT380.003.840.004.500.00-14154.52%
SAIA240719P003900002024-06-13 9:30AM EDT390.003.100.004.500.00-1435140.87%
SAIA240719P004000002024-07-15 2:48PM EDT400.000.500.000.000.00-4025.00%
SAIA240719P004100002024-06-28 1:29PM EDT410.001.600.000.000.00-2025.00%
SAIA240719P004200002024-07-09 3:48PM EDT420.003.600.000.000.00-1025.00%
SAIA240719P004300002024-07-12 10:01AM EDT430.001.840.000.000.00-2025.00%
SAIA240719P004400002024-07-12 3:17PM EDT440.003.530.000.000.00-1012.50%
SAIA240719P004500002024-07-15 2:49PM EDT450.001.700.000.000.00-2012.50%
SAIA240719P004600002024-07-15 11:27AM EDT460.003.800.000.000.00-1012.50%
SAIA240719P004700002024-07-08 11:30AM EDT470.0020.020.000.000.00-106.25%
SAIA240719P004800002024-07-15 12:07PM EDT480.0012.400.000.000.00-200.39%