Singapore markets close in 1 hour 44 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240621C001700002023-10-06 2:49PM EDT170.00247.00221.30229.700.00-100.00%
SAIA240621C002500002024-04-26 10:17AM EDT250.00222.60146.00156.000.00-220.00%
SAIA240621C002600002024-04-26 10:17AM EDT260.00212.70136.00146.000.00-110.00%
SAIA240621C003000002024-04-26 9:30AM EDT300.00149.0096.10105.000.00-110.00%
SAIA240621C003200002024-06-04 9:32AM EDT320.00140.00130.30138.900.00-21194.73%
SAIA240621C003500002024-05-24 3:58PM EDT350.0052.50100.30108.900.00-23150.93%
SAIA240621C003600002024-05-20 3:50PM EDT360.0044.9090.3098.900.00-21136.91%
SAIA240621C003700002024-06-18 2:30PM EDT370.0083.3480.3088.90+18.97+29.47%310123.10%
SAIA240621C003800002024-06-14 10:29AM EDT380.0051.6570.4078.900.00-216111.13%
SAIA240621C003900002024-06-18 2:47PM EDT390.0064.1060.4068.40-0.93-1.43%31089.31%
SAIA240621C004000002024-06-18 11:32AM EDT400.0048.5050.4058.20+10.90+28.99%52672.95%
SAIA240621C004100002024-06-18 2:30PM EDT410.0044.0340.5048.50+19.53+79.71%46866.85%
SAIA240621C004200002024-06-18 2:47PM EDT420.0034.0330.8038.80-14.87-30.41%35259.77%
SAIA240621C004300002024-06-18 12:50PM EDT430.0024.8921.3028.20+9.00+56.64%55379.91%
SAIA240621C004400002024-06-18 3:50PM EDT440.0018.0812.4019.00+7.18+65.87%104465.31%
SAIA240621C004500002024-06-18 12:13PM EDT450.008.878.0010.50+0.97+12.28%115651.06%
SAIA240621C004600002024-06-18 2:02PM EDT460.004.302.404.50-3.80-46.91%312942.96%
SAIA240621C004700002024-06-14 11:29AM EDT470.000.100.052.000.00-17444.34%
SAIA240621C004800002024-06-17 3:38PM EDT480.000.680.004.800.00-17163.67%
SAIA240621C004900002024-05-07 2:14PM EDT490.002.650.056.800.00-354888.21%
SAIA240621C005000002024-06-12 9:58AM EDT500.001.000.102.000.00-22173.58%
SAIA240621C005100002024-06-04 9:41AM EDT510.002.970.004.400.00-114101.83%
SAIA240621C005200002024-04-26 1:22PM EDT520.004.250.004.000.00-555110.96%
SAIA240621C005300002024-05-01 9:30AM EDT530.004.300.000.000.00-1025.00%
SAIA240621C005400002024-04-18 11:11AM EDT540.0041.800.004.700.00-115138.21%
SAIA240621C005500002024-04-26 3:14PM EDT550.002.750.004.400.00-89146.46%
SAIA240621C005600002024-04-26 9:55AM EDT560.002.710.004.400.00-2111156.59%
SAIA240621C005700002024-04-26 9:30AM EDT570.001.900.004.400.00-110166.36%
SAIA240621C005800002024-05-08 9:30AM EDT580.000.100.000.000.00-117950.00%
SAIA240621C005900002024-04-26 10:32AM EDT590.001.950.004.300.00-21184.13%
SAIA240621C006000002024-06-04 9:42AM EDT600.000.230.000.100.00-229112.50%
SAIA240621C006100002024-05-03 12:00PM EDT610.000.840.004.300.00-11201.69%
SAIA240621C006200002024-04-29 12:58PM EDT620.000.880.004.300.00-12210.11%
SAIA240621C006300002024-04-19 2:43PM EDT630.007.700.000.000.00-1150.00%
SAIA240621C006400002024-04-23 11:23AM EDT640.009.500.000.000.00-1250.00%
SAIA240621C006500002024-04-26 10:17AM EDT650.000.600.004.300.00-22234.18%
SAIA240621C006800002024-05-06 1:19PM EDT680.000.100.004.300.00-12256.59%
SAIA240621C006900002024-05-07 10:30AM EDT690.000.300.004.300.00-21263.77%
SAIA240621C007500002024-04-16 9:30AM EDT750.003.000.000.000.00-1250.00%
SAIA240621C007800002024-03-06 2:42PM EDT780.0010.500.457.900.00-11365.19%
SAIA240621C008000002024-02-09 12:59PM EDT800.002.870.908.700.00--1388.82%
SAIA240621C008800002024-06-13 1:11PM EDT880.000.040.000.050.00-113228.13%
SAIA240621C009000002024-05-10 2:57PM EDT900.000.050.000.300.00-116275.78%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240621P001700002024-04-05 9:46AM EDT170.000.100.000.400.00-414429.69%
SAIA240621P001750002023-07-27 2:57PM EDT175.002.500.009.600.00--1692.58%
SAIA240621P001850002024-02-15 11:18AM EDT185.000.120.000.200.00-22366.41%
SAIA240621P001900002024-04-26 10:39AM EDT190.000.100.000.250.00-12364.45%
SAIA240621P002000002024-05-02 10:12AM EDT200.000.050.000.100.00-44314.06%
SAIA240621P002200002023-08-17 10:56AM EDT220.005.802.207.200.00--1541.46%
SAIA240621P002500002023-11-06 11:14AM EDT250.005.952.008.500.00-34471.63%
SAIA240621P002600002023-10-23 12:16PM EDT260.0010.903.505.800.00--1432.62%
SAIA240621P002700002023-10-24 1:50PM EDT270.0013.304.206.100.00--1418.70%
SAIA240621P002800002024-02-28 1:27PM EDT280.000.750.004.500.00-12326.47%
SAIA240621P002900002023-12-26 12:06PM EDT290.005.100.107.400.00-815343.16%
SAIA240621P003000002024-01-24 2:31PM EDT300.004.000.004.700.00-5206289.45%
SAIA240621P003100002024-05-22 10:01AM EDT310.001.000.004.300.00-15265.19%
SAIA240621P003200002024-05-29 10:29AM EDT320.000.500.000.050.00-283132.81%
SAIA240621P003300002024-06-17 9:30AM EDT330.000.050.004.300.00-216228.81%
SAIA240621P003400002024-06-06 12:09PM EDT340.000.150.004.300.00-154211.28%
SAIA240621P003500002024-06-10 2:30PM EDT350.000.210.004.300.00-255194.04%
SAIA240621P003600002024-06-07 9:30AM EDT360.002.330.004.300.00-136177.10%
SAIA240621P003700002024-06-17 12:11PM EDT370.000.050.000.100.00-32787.50%
SAIA240621P003800002024-06-18 11:04AM EDT380.000.100.050.10-0.30-75.00%26280.66%
SAIA240621P003900002024-06-17 2:55PM EDT390.000.150.050.150.00-36572.66%
SAIA240621P004000002024-06-13 12:17PM EDT400.000.500.004.300.00-1244111.28%
SAIA240621P004100002024-06-07 1:16PM EDT410.002.810.004.400.00-15695.58%
SAIA240621P004200002024-06-10 2:30PM EDT420.003.510.004.500.00-23679.55%
SAIA240621P004300002024-06-18 2:21PM EDT430.001.000.501.85-1.05-51.22%111250.61%
SAIA240621P004400002024-06-07 2:05PM EDT440.0012.700.004.800.00-4863.88%
SAIA240621P004500002024-06-18 3:20PM EDT450.005.502.257.80-2.30-29.49%4959.16%
SAIA240621P004600002024-06-17 9:32AM EDT460.0015.948.3011.100.00-1646.79%
SAIA240621P004700002024-06-04 11:12AM EDT470.0038.6515.0021.000.00-1167.25%
SAIA240621P004900002024-04-30 9:41AM EDT490.0090.000.000.000.00-100.00%
SAIA240621P005000002024-06-04 10:07AM EDT500.0058.5042.2050.000.00-40108.08%
SAIA240621P005100002024-04-29 3:46PM EDT510.00100.80108.20118.000.00-20475.00%
SAIA240621P005200002024-06-18 10:37AM EDT520.0071.4062.0070.00-38.00-34.73%10134.96%
SAIA240621P005300002024-05-17 11:28AM EDT530.00124.2573.7081.700.00-10117.48%
SAIA240621P005400002024-06-18 10:42AM EDT540.0091.8081.4090.00-43.50-32.15%10159.35%
SAIA240621P005500002024-04-25 10:29AM EDT550.0042.60145.10155.000.00--0526.39%
SAIA240621P005600002024-06-18 12:22PM EDT560.00106.20101.40110.00-33.20-23.82%30181.86%
SAIA240621P005800002024-06-18 2:43PM EDT580.00126.90123.10130.00-53.60-29.70%130135.74%
SAIA240621P006000002024-06-18 2:29PM EDT600.00146.50141.40150.00-48.31-24.80%60222.51%
SAIA240621P006200002024-06-03 3:58PM EDT620.00219.00161.40170.000.00-40241.09%
SAIA240621P006300002024-06-03 3:58PM EDT630.00228.92171.40180.000.00-40250.02%
SAIA240621P006400002024-06-03 3:58PM EDT640.00238.84181.40190.000.00-40258.72%
SAIA240621P007100002024-06-03 3:57PM EDT710.00309.04251.40260.000.00-40314.14%
SAIA240621P007200002024-06-03 3:58PM EDT720.00319.00261.40270.000.00-40321.39%
SAIA240621P007400002024-06-03 3:57PM EDT740.00339.17281.40290.000.00-40335.45%
SAIA240621P007800002024-05-21 3:58PM EDT780.00400.23321.40330.000.00--0362.01%
SAIA240621P008000002024-05-13 3:44PM EDT800.00394.81333.00343.000.00-400.00%