Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.59+9.17 (+3.91%)
At close: 04:00PM EST
243.59 0.00 (0.00%)
After hours: 07:30PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA221216C000900002022-11-16 9:34AM EST90.00164.200.000.000.00--00.00%
SAIA221216C001000002022-08-02 8:30AM EST100.00137.600.000.000.00--10.00%
SAIA221216C001050002022-11-16 9:34AM EST105.00149.300.000.000.00--00.00%
SAIA221216C001100002022-06-22 2:54PM EST110.0068.11100.50105.300.00--10.00%
SAIA221216C001300002022-05-02 8:53AM EST130.0087.9075.5079.000.00-110.00%
SAIA221216C001350002022-04-28 12:19PM EST135.0081.2071.0075.500.00-220.00%
SAIA221216C001550002022-10-31 10:51AM EST155.0048.9077.5081.900.00--00.00%
SAIA221216C001700002022-07-08 2:52PM EST170.0051.0075.5079.100.00-13146.92%
SAIA221216C001800002022-06-28 12:03PM EST180.0030.1662.5066.500.00-1490.14%
SAIA221216C001850002022-10-13 8:33AM EST185.0025.0062.4066.700.00-27141.58%
SAIA221216C001900002022-11-14 2:25PM EST190.0069.500.000.000.00-100.00%
SAIA221216C001950002022-10-31 9:11AM EST195.0016.600.000.000.00-120.00%
SAIA221216C002000002022-11-07 12:25PM EST200.0025.050.000.000.00-100.00%
SAIA221216C002100002022-11-25 10:04AM EST210.0032.000.000.000.00-100.00%
SAIA221216C002200002022-11-22 3:52PM EST220.0018.900.000.000.00-200.00%
SAIA221216C002300002022-11-30 3:48PM EST230.0018.170.000.000.00-200.00%
SAIA221216C002400002022-11-22 9:40AM EST240.0011.010.000.000.00-100.00%
SAIA221216C002500002022-11-30 10:32AM EST250.005.400.000.000.00-50003.13%
SAIA221216C002600002022-11-30 10:32AM EST260.003.390.000.000.00-25006.25%
SAIA221216C002700002022-11-15 3:44PM EST270.0011.760.000.000.00-2012.50%
SAIA221216C002800002022-11-15 3:44PM EST280.008.050.000.000.00-1012.50%
SAIA221216C002900002022-11-11 3:18PM EST290.002.800.000.000.00-3012.50%
SAIA221216C003000002022-11-29 1:04PM EST300.000.050.000.000.00-1025.00%
SAIA221216C003100002022-09-01 2:18PM EST310.002.300.005.000.00-2590.44%
SAIA221216C003300002022-08-19 8:31AM EST330.001.850.005.000.00-11106.40%
SAIA221216C003400002022-08-19 8:31AM EST340.001.300.005.000.00-11113.75%
SAIA221216C003500002022-08-19 8:31AM EST350.000.900.005.000.00-12120.78%
SAIA221216C003700002022-11-25 10:35AM EST370.000.050.000.000.00-10050.00%
SAIA221216C003900002022-11-23 2:15PM EST390.000.050.000.000.00--050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA221216P000900002022-10-31 10:51AM EST90.000.350.000.200.00--76187.11%
SAIA221216P000950002022-10-31 10:41AM EST95.000.150.005.000.00--3294.63%
SAIA221216P001200002022-09-15 8:31AM EST120.001.950.005.000.00--1229.39%
SAIA221216P001350002022-10-07 12:56PM EST135.000.750.001.500.00-22153.47%
SAIA221216P001400002022-10-21 10:53AM EST140.002.150.005.000.00-1010186.43%
SAIA221216P001500002022-11-01 2:16PM EST150.001.650.000.000.00-1050.00%
SAIA221216P001600002022-11-30 3:47PM EST160.001.060.000.000.00-1050.00%
SAIA221216P001650002022-11-30 3:47PM EST165.001.110.000.000.00-1050.00%
SAIA221216P001700002022-10-21 2:54PM EST170.008.900.001.300.00-2197.51%
SAIA221216P001750002022-11-28 12:58PM EST175.000.800.000.000.00-2025.00%
SAIA221216P001800002022-11-03 2:21PM EST180.007.290.000.000.00-11025.00%
SAIA221216P001850002022-10-21 10:56AM EST185.0017.700.305.000.00-18108.72%
SAIA221216P001900002022-11-29 11:36AM EST190.001.300.000.000.00-1025.00%
SAIA221216P001950002022-11-30 12:42PM EST195.001.250.000.000.00-33025.00%
SAIA221216P002000002022-11-28 3:47PM EST200.002.500.000.000.00-1025.00%
SAIA221216P002100002022-11-22 3:12PM EST210.005.000.000.000.00-5012.50%
SAIA221216P002200002022-11-21 9:30AM EST220.006.800.000.000.00-2012.50%
SAIA221216P002300002022-11-28 2:29PM EST230.0011.000.000.000.00-106.25%
SAIA221216P002400002022-11-22 11:35AM EST240.0016.200.000.000.00-1201.56%
SAIA221216P002500002022-11-10 2:58PM EST250.0018.700.000.000.00-200.00%
SAIA221216P003200002022-07-29 8:35AM EST320.0090.5095.3099.500.00-11216.52%