Singapore markets open in 6 hours 17 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
454.00+6.66 (+1.49%)
At close: 04:00PM EDT
454.00 0.00 (0.00%)
After hours: 04:38PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240920C002200002024-05-21 11:49AM EDT220.00173.76233.40242.000.00-1191.63%
SAIA240920C002800002024-02-02 11:17AM EDT280.00206.00304.10314.000.00-11321.37%
SAIA240920C003100002024-02-02 11:17AM EDT310.00181.00276.10286.000.00-11286.15%
SAIA240920C003200002024-02-02 10:38AM EDT320.00155.80267.10277.000.00-11276.11%
SAIA240920C003300002024-04-26 10:17AM EDT330.00160.7080.2087.000.00-110.00%
SAIA240920C003800002024-05-24 9:30AM EDT380.0040.0086.3094.400.00-2852.10%
SAIA240920C003900002024-06-06 2:08PM EDT390.0081.3378.8085.700.00-1550.39%
SAIA240920C004000002024-05-24 3:39PM EDT400.0037.5071.5080.000.00-2850.54%
SAIA240920C004200002024-05-20 12:43PM EDT420.0032.8158.2065.000.00--252.18%
SAIA240920C004300002024-05-01 12:59PM EDT430.0033.2030.0035.000.00--223.30%
SAIA240920C004400002024-05-22 3:11PM EDT440.0016.0046.5052.600.00-2450.14%
SAIA240920C004500002024-05-08 12:35PM EDT450.0028.1038.9045.000.00--147.06%
SAIA240920C004600002024-06-06 2:08PM EDT460.0039.8938.3041.600.00-1148.25%
SAIA240920C004700002024-06-17 9:39AM EDT470.0034.3033.3037.100.00-1647.85%
SAIA240920C004800002024-04-30 9:43AM EDT480.0018.200.000.000.00--53.13%
SAIA240920C004900002024-06-04 3:05PM EDT490.0018.5023.3029.400.00-2147.36%
SAIA240920C005000002024-06-11 1:06PM EDT500.0022.8019.6026.100.00-2747.20%
SAIA240920C005100002024-05-03 10:57AM EDT510.0013.195.9011.900.00-1333.39%
SAIA240920C005200002024-04-30 10:40AM EDT520.0010.003.0010.400.00-1234.14%
SAIA240920C005300002024-05-17 2:52PM EDT530.007.0010.4018.600.00-1247.57%
SAIA240920C005400002024-06-12 9:41AM EDT540.0014.708.7015.700.00-2746.55%
SAIA240920C005500002024-06-17 9:39AM EDT550.0010.757.7013.300.00-1845.80%
SAIA240920C005600002024-04-22 11:24AM EDT560.0048.400.000.000.00-406.25%
SAIA240920C005700002024-04-19 2:01PM EDT570.0042.000.000.000.00-136.25%
SAIA240920C005800002024-05-10 3:53PM EDT580.004.492.0510.100.00-13547.75%
SAIA240920C006000002024-05-14 10:59AM EDT600.004.000.758.500.00-1849.01%
SAIA240920C006200002024-06-04 9:34AM EDT620.006.600.107.400.00-1650.61%
SAIA240920C006300002024-03-07 1:40PM EDT630.0067.0052.4058.000.00-11115.46%
SAIA240920C006400002024-03-14 3:32PM EDT640.0050.3041.3048.000.00-13105.55%
SAIA240920C006600002024-03-11 11:31AM EDT660.0040.4034.3040.700.00-16101.14%
SAIA240920C006800002024-03-07 12:43PM EDT680.0048.4032.4040.000.00-89103.38%
SAIA240920C006900002024-04-05 10:03AM EDT690.0031.500.005.300.00-112356.98%
SAIA240920C007000002024-04-16 10:34AM EDT700.0021.300.004.700.00-1256.79%
SAIA240920C007100002024-04-25 3:58PM EDT710.0012.000.004.400.00-11057.29%
SAIA240920C007200002024-03-07 2:56PM EDT720.0035.4021.3029.000.00-4595.94%
SAIA240920C007600002024-03-04 3:46PM EDT760.0023.0010.1017.000.00-1483.92%
SAIA240920C007800002024-04-26 10:42AM EDT780.000.800.004.300.00-8657.54%
SAIA240920C008000002024-04-26 10:42AM EDT800.000.800.004.300.00-9959.64%
SAIA240920C008200002024-04-26 12:19PM EDT820.000.700.004.300.00-4461.66%
SAIA240920C008400002024-04-26 12:12PM EDT840.000.750.004.300.00-1163.62%
SAIA240920C008800002024-04-26 10:33AM EDT880.000.370.004.300.00-1167.36%
SAIA240920C009000002024-04-26 10:35AM EDT900.000.340.004.300.00-1169.15%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240920P002200002024-03-05 10:53AM EDT220.000.800.004.600.00--383.14%
SAIA240920P002300002024-03-05 10:53AM EDT230.000.700.004.700.00--278.97%
SAIA240920P002400002024-03-05 10:58AM EDT240.000.750.004.700.00--474.63%
SAIA240920P002500002024-03-05 10:58AM EDT250.000.700.004.800.00--270.76%
SAIA240920P002800002024-06-04 11:13AM EDT280.001.500.055.200.00-2160.24%
SAIA240920P003000002024-05-28 11:52AM EDT300.004.000.055.800.00-2254.25%
SAIA240920P003300002024-06-11 2:14PM EDT330.003.900.057.600.00-3357.03%
SAIA240920P003400002024-06-18 10:45AM EDT340.005.050.358.60-10.60-67.73%1155.27%
SAIA240920P003600002024-05-22 3:38PM EDT360.0023.502.7511.100.00-2552.05%
SAIA240920P003700002024-05-23 12:38PM EDT370.0028.004.7012.800.00-2450.83%
SAIA240920P003800002024-05-08 3:38PM EDT380.0023.008.7017.000.00-1253.09%
SAIA240920P003900002024-05-22 3:02PM EDT390.0039.108.9015.100.00-1745.89%
SAIA240920P004000002024-05-22 3:02PM EDT400.0044.9012.1020.000.00-1748.24%
SAIA240920P004100002024-05-28 2:29PM EDT410.0039.4015.1021.100.00-12045.00%
SAIA240920P004200002024-05-24 3:49PM EDT420.0045.9018.6024.700.00-21344.64%
SAIA240920P004400002024-06-14 1:12PM EDT440.0035.0026.9032.900.00-2343.75%
SAIA240920P004500002024-06-18 12:24PM EDT450.0035.0033.6037.70-5.00-12.50%2443.44%
SAIA240920P004600002024-06-13 12:06PM EDT460.0040.0038.2042.700.00-2242.92%
SAIA240920P005000002024-06-03 2:16PM EDT500.00102.9059.7066.700.00-2041.03%
SAIA240920P005300002024-02-07 1:27PM EDT530.0053.3034.5040.800.00--10.00%
SAIA240920P005400002024-04-10 9:42AM EDT540.0041.20124.00134.000.00-8178.88%
SAIA240920P005600002024-04-10 9:42AM EDT560.0049.65142.90152.900.00-8083.29%
SAIA240920P005700002024-02-06 2:43PM EDT570.0075.5046.2051.400.00--40.00%
SAIA240920P005800002024-05-01 10:16AM EDT580.00175.70165.50175.000.00-1091.21%
SAIA240920P006000002024-04-30 11:06AM EDT600.00200.00188.40197.300.00-1099.10%
SAIA240920P006200002024-04-29 2:02PM EDT620.00203.50218.10228.000.00-10115.30%
SAIA240920P006300002024-04-26 9:30AM EDT630.00181.70225.20235.000.00-10114.24%
SAIA240920P006400002024-03-25 1:07PM EDT640.0088.40120.60129.000.00-110.00%
SAIA240920P006600002024-03-06 11:24AM EDT660.0088.7094.10101.000.00-450.00%
SAIA240920P006800002024-05-15 3:23PM EDT680.00274.20222.10232.000.00-4057.29%
SAIA240920P007000002024-03-12 11:51AM EDT700.00124.80128.00134.900.00-150.00%
SAIA240920P007100002024-03-12 11:51AM EDT710.00132.10136.90143.000.00-120.00%
SAIA240920P007200002024-03-06 12:02PM EDT720.00125.00137.00143.700.00-110.00%