Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.26-3.23 (-1.31%)
As of 11:45AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220916C000900002022-07-01 9:31AM EDT90.0099.50145.60150.500.00-100.00%
SAIA220916C001000002022-07-29 9:35AM EDT100.00132.00139.60144.500.00-11168.65%
SAIA220916C001450002022-05-02 10:11AM EDT145.0071.5058.6062.000.00-110.00%
SAIA220916C001500002022-05-18 10:30AM EDT150.0048.7034.1038.400.00-100.00%
SAIA220916C001700002022-02-24 10:38AM EDT170.0089.5097.50102.000.00--1231.34%
SAIA220916C001800002022-07-14 10:37AM EDT180.0022.3065.4069.500.00-111193.10%
SAIA220916C001850002022-07-26 2:37PM EDT185.0028.7356.2060.000.00-2267.31%
SAIA220916C001900002022-07-06 12:24PM EDT190.0020.2748.9052.800.00-110.00%
SAIA220916C001950002022-06-30 3:15PM EDT195.0016.8046.2049.400.00--151.27%
SAIA220916C002000002022-07-27 9:39AM EDT200.0024.2042.0046.200.00-1260.91%
SAIA220916C002100002022-07-19 10:38AM EDT210.0017.0034.3037.500.00-6957.25%
SAIA220916C002200002022-07-19 10:38AM EDT220.0012.5925.8029.000.00--652.27%
SAIA220916C002300002022-08-04 1:29PM EDT230.0022.4518.9022.400.00-17452.33%
SAIA220916C002400002022-08-01 3:52PM EDT240.0016.4012.6016.000.00-455749.41%
SAIA220916C002500002022-08-15 9:54AM EDT250.0010.009.0011.20-2.49-19.94%100648.44%
SAIA220916C002600002022-08-10 10:20AM EDT260.008.405.207.400.00-1547.21%
SAIA220916C002700002022-08-04 1:43PM EDT270.004.802.455.500.00-4849.77%
SAIA220916C002800002022-08-11 10:19AM EDT280.006.191.104.100.00-6452.03%
SAIA220916C003000002022-08-12 9:31AM EDT300.001.890.005.000.00-1757.19%
SAIA220916C003200002022-03-16 11:38AM EDT320.0022.440.004.700.00--1267.85%
SAIA220916C003400002022-02-14 1:05AM EDT340.0019.800.000.000.00--025.00%
SAIA220916C003500002022-04-27 10:16AM EDT350.001.350.005.000.00-1084.35%
SAIA220916C003700002022-08-05 9:51AM EDT370.000.550.000.050.00-21151.76%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220916P001150002022-05-16 12:07AM EDT115.002.000.000.000.00--050.00%
SAIA220916P001200002022-05-16 12:07AM EDT120.002.480.000.000.00--050.00%
SAIA220916P001400002022-07-26 9:30AM EDT140.001.200.004.900.00-11128.96%
SAIA220916P001500002022-07-27 9:31AM EDT150.001.350.005.000.00-1100116.09%
SAIA220916P001550002022-07-27 9:31AM EDT155.001.750.004.900.00--2109.11%
SAIA220916P001600002022-06-17 10:53AM EDT160.0013.403.306.100.00-22123.51%
SAIA220916P001650002022-06-21 11:33AM EDT165.0014.881.005.700.00--2105.35%
SAIA220916P001750002022-07-13 2:28PM EDT175.0010.900.004.900.00-6785.03%
SAIA220916P001800002022-06-14 11:53AM EDT180.0021.7510.3014.800.00-22142.33%
SAIA220916P001850002022-07-19 10:38AM EDT185.0010.350.004.100.00-64470.26%
SAIA220916P001900002022-08-10 1:18PM EDT190.001.170.451.850.00-5856.13%
SAIA220916P001950002022-08-10 1:18PM EDT195.001.470.702.200.00-5654.42%
SAIA220916P002000002022-05-18 1:49PM EDT200.0036.7534.3036.700.00--10208.71%
SAIA220916P002100002022-07-26 1:14PM EDT210.0020.262.304.600.00-16852.93%
SAIA220916P002200002022-08-12 1:45PM EDT220.004.404.007.000.00-16051.21%
SAIA220916P002300002022-08-10 1:27PM EDT230.007.237.509.400.00-1353.32%
SAIA220916P002400002022-08-02 12:33PM EDT240.0017.9010.4013.300.00-113051.37%
SAIA220916P002500002022-05-16 12:07AM EDT250.0052.830.000.000.00--00.00%
SAIA220916P002700002022-03-14 12:10AM EDT270.0036.600.000.000.00--00.00%
SAIA220916P002900002022-04-29 9:54AM EDT290.0079.5090.1094.000.00-10210.56%
SAIA220916P003000002022-05-02 9:39AM EDT300.0095.500.000.000.00-260.00%
SAIA220916P003100002022-04-26 3:32PM EDT310.00106.70111.60116.500.00-13235.17%
SAIA220916P003200002022-02-04 10:35AM EDT320.0058.6071.5074.500.00-770.00%
SAIA220916P003900002022-01-21 12:47PM EDT390.00120.20124.80128.200.00--00.00%
SAIA220916P004200002022-07-27 9:33AM EDT420.00207.40175.10180.000.00-1192.29%