Singapore markets close in 3 hours 41 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.08-8.64 (-3.63%)
At close: 04:00PM EST
229.08 0.00 (0.00%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230317C001200002022-07-25 8:34AM EST120.0092.600.000.000.00--10.00%
SAIA230317C001350002022-10-31 10:51AM EST135.0072.30101.00105.900.00--0107.99%
SAIA230317C001400002022-11-10 9:36AM EST140.0096.6090.6094.400.00-1173.90%
SAIA230317C001900002022-11-11 3:59PM EST190.0068.4048.6052.100.00-1159.98%
SAIA230317C002000002022-10-25 10:04AM EST200.0029.4048.5053.000.00-5676.36%
SAIA230317C002100002022-09-29 10:16AM EST210.0026.0017.2020.500.00--615.82%
SAIA230317C002300002022-11-11 3:53PM EST230.0041.5724.4027.500.00-5054.74%
SAIA230317C002400002022-11-14 11:39AM EST240.0037.2019.9022.400.00-113353.25%
SAIA230317C002500002022-11-15 12:24PM EST250.0040.3815.3018.500.00-1251.72%
SAIA230317C002600002022-11-21 1:59PM EST260.0020.2210.9015.000.00-11254.09%
SAIA230317C002700002022-11-15 1:38PM EST270.0026.659.3012.000.00-11453.11%
SAIA230317C002800002022-11-21 1:59PM EST280.0013.706.3010.000.00-1353.47%
SAIA230317C002900002022-11-21 11:56AM EST290.009.504.107.800.00-31352.43%
SAIA230317C003000002022-11-15 9:30AM EST300.0015.132.156.500.00-5552.92%
SAIA230317C003200002022-09-02 9:44AM EST320.004.300.004.700.00-1054.45%
SAIA230317C003300002022-08-03 8:30AM EST330.008.002.104.500.00-1152.33%
SAIA230317C003400002022-08-03 8:30AM EST340.006.600.500.000.00-1112.50%
SAIA230317C003500002022-11-17 3:38PM EST350.002.300.005.000.00--2054.33%
SAIA230317C003800002022-11-14 2:01PM EST380.002.150.003.900.00-10810858.64%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230317P000950002022-10-31 11:08AM EST95.000.850.005.000.00-24111.43%
SAIA230317P001100002022-08-03 8:30AM EST110.001.451.603.100.00-1193.68%
SAIA230317P001150002022-09-13 8:30AM EST115.002.950.505.100.00-1192.58%
SAIA230317P001350002022-09-01 12:02PM EST135.005.004.609.100.00-1196.63%
SAIA230317P001600002022-09-14 12:55PM EST160.0013.108.5013.300.00-39717587.39%
SAIA230317P001750002022-11-14 2:07PM EST175.004.904.708.500.00-12058.81%
SAIA230317P001800002022-08-23 2:13PM EST180.0014.0020.5025.000.00-88101.12%
SAIA230317P001900002022-10-12 9:31AM EST190.0020.205.509.600.00-11055.36%
SAIA230317P001950002022-08-02 9:22AM EST195.0018.4022.8026.500.00--589.04%
SAIA230317P002000002022-10-31 10:58AM EST200.0024.309.4012.100.00-81653.03%
SAIA230317P002100002022-11-11 1:11PM EST210.0013.0614.5016.800.00-101052.02%
SAIA230317P002200002022-11-23 2:02PM EST220.0018.0018.5021.500.00-117651.42%
SAIA230317P002300002022-12-02 3:20PM EST230.0019.2023.0026.000.00-6652.93%
SAIA230317P002400002022-11-29 1:40PM EST240.0027.2028.3030.800.00-71550.63%
SAIA230317P002500002022-08-19 2:12PM EST250.0042.9067.2071.400.00-44117.22%
SAIA230317P002700002022-10-13 10:12AM EST270.0072.1037.6041.900.00--021.78%
SAIA230317P003000002022-11-29 12:28PM EST300.0073.8071.4074.900.00--045.02%