Singapore markets close in 5 hours 21 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.72+14.04 (+5.96%)
At close: 04:00PM EDT
243.20 -6.52 (-2.61%)
After hours: 04:04PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA221118C001100002022-07-27 9:33AM EDT110.00105.00138.40143.000.00--185.79%
SAIA221118C001250002022-03-14 12:10AM EDT125.00139.200.000.000.00---0.00%
SAIA221118C001450002022-05-02 11:55AM EDT145.0066.0060.5064.600.00-110.00%
SAIA221118C001550002022-04-29 10:32AM EDT155.0071.0054.9059.000.00-120.00%
SAIA221118C001600002022-01-26 11:37AM EDT160.00138.00114.10119.000.00--1150.06%
SAIA221118C001750002022-07-19 3:14PM EDT175.0048.9077.0081.000.00-1160.37%
SAIA221118C001800002022-08-05 10:03AM EDT180.0068.1072.5076.500.00-1358.82%
SAIA221118C001850002022-02-04 11:09AM EDT185.00107.2090.0093.400.00-10120.01%
SAIA221118C002000002022-04-29 9:30AM EDT200.0040.0028.0032.500.00-220.00%
SAIA221118C002100002022-08-01 10:35AM EDT210.0044.6048.2051.200.00-455352.31%
SAIA221118C002200002022-07-28 10:19AM EDT220.0029.0041.2044.300.00-51551.49%
SAIA221118C002300002022-07-19 1:29PM EDT230.0018.7134.7037.900.00-101250.53%
SAIA221118C002400002022-06-30 10:28AM EDT240.007.6025.4029.000.00-10046.71%
SAIA221118C002600002022-08-08 11:10AM EDT260.0019.2818.6022.000.00-6450.56%
SAIA221118C002700002022-04-19 10:38AM EDT270.009.703.007.500.00-1228.76%
SAIA221118C002800002022-06-07 3:09PM EDT280.008.402.706.800.00-2232.69%
SAIA221118C002900002022-03-01 10:35AM EDT290.0043.5021.2024.500.00-1371.14%
SAIA221118C003100002022-07-13 11:33AM EDT310.001.504.807.800.00-2248.73%
SAIA221118C003200002022-01-24 1:39PM EDT320.0033.0018.2022.500.00-1180.75%
SAIA221118C003300002022-01-27 12:58PM EDT330.0023.1020.5024.500.00--689.43%
SAIA221118C003400002022-02-28 2:53PM EDT340.0026.5011.4015.000.00-11473.32%
SAIA221118C003500002022-04-05 3:49PM EDT350.003.501.005.700.00-1757.17%
SAIA221118C003800002022-01-03 12:21PM EDT380.0029.6016.0020.000.00--197.93%
SAIA221118C004200002021-12-14 12:30PM EDT420.0025.758.7011.900.00-1190.26%
SAIA221118C005000002022-02-02 10:44AM EDT500.004.600.804.800.00--179.18%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA221118P000900002022-07-26 9:30AM EDT90.000.400.005.000.00--1126.03%
SAIA221118P001350002022-07-28 11:46AM EDT135.002.450.005.000.00-10080.93%
SAIA221118P001550002022-08-01 11:49AM EDT155.003.200.204.900.00-2265.85%
SAIA221118P001600002022-07-08 3:30PM EDT160.009.500.854.400.00-1562.73%
SAIA221118P001650002022-08-03 11:32AM EDT165.003.800.654.800.00-57159.80%
SAIA221118P001700002022-07-15 2:17PM EDT170.0013.901.105.000.00--658.10%
SAIA221118P001750002022-06-14 11:52AM EDT175.0025.2616.6021.500.00-21109.31%
SAIA221118P001800002022-07-18 11:10AM EDT180.0016.002.205.900.00-155155.81%
SAIA221118P001850002022-06-08 1:34PM EDT185.0017.8016.7020.000.00--096.97%
SAIA221118P001900002022-07-19 1:30PM EDT190.0017.503.907.400.00--1054.79%
SAIA221118P001950002022-07-13 3:36PM EDT195.0025.905.008.500.00-5554.76%
SAIA221118P002000002022-07-19 1:30PM EDT200.0021.615.809.300.00-102553.43%
SAIA221118P002100002022-07-25 10:33AM EDT210.0026.008.8011.300.00-6652.51%
SAIA221118P002200002022-06-14 11:52AM EDT220.0051.2643.1046.500.00-24121.38%
SAIA221118P002300002022-01-31 1:05PM EDT230.0023.3017.6020.200.00--455.43%
SAIA221118P002700002022-05-18 10:30AM EDT270.0086.600.000.000.00-110.00%
SAIA221118P002800002022-07-06 9:37AM EDT280.0091.0049.5053.800.00-1262.57%
SAIA221118P003100002022-03-31 9:33AM EDT310.0065.50110.40113.200.00--0136.84%
SAIA221118P003400002022-01-04 1:12PM EDT340.0064.5071.8075.300.00--00.00%
SAIA221118P004000002022-04-22 9:31AM EDT400.00193.30210.00214.900.00-10192.47%
SAIA221118P005200002022-02-17 10:34AM EDT520.00248.50226.00230.900.00--00.00%