Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
271.45+2.09 (+0.78%)
At close: 04:00PM EDT
271.45 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230616C000950002022-12-19 10:35AM EDT95.00138.00147.70152.400.00--00.00%
SAIA230616C001100002023-02-03 10:43AM EDT110.00172.80184.70189.500.00-11257.59%
SAIA230616C001150002022-12-16 10:34AM EDT115.00120.00127.50132.400.00-100.00%
SAIA230616C001200002022-12-13 10:34AM EDT120.00140.500.000.000.00--00.00%
SAIA230616C001550002022-11-29 1:28PM EDT155.0085.5067.8071.700.00--00.00%
SAIA230616C001650002023-02-03 10:33AM EDT165.00115.00131.30136.000.00-11170.47%
SAIA230616C001700002023-02-02 10:35AM EDT170.00133.40126.80131.500.00--1165.34%
SAIA230616C001750002023-01-19 12:37PM EDT175.0074.40110.60114.600.00--0122.15%
SAIA230616C001850002023-02-03 12:17PM EDT185.00118.50112.70117.500.00-10149.03%
SAIA230616C001950002023-03-24 9:32AM EDT195.0076.0080.0084.90-26.45-25.82%1168.25%
SAIA230616C002100002023-02-21 1:11PM EDT210.0072.8370.3074.000.00-1471.97%
SAIA230616C002200002023-03-14 3:11PM EDT220.0061.8059.0062.400.00-5659.66%
SAIA230616C002300002023-03-20 1:30PM EDT230.0076.0052.7056.00+22.60+42.32%3161.23%
SAIA230616C002400002023-03-22 3:55PM EDT240.0072.8247.4051.00+23.52+47.71%5563.97%
SAIA230616C002500002023-02-27 3:33PM EDT250.0042.2037.7040.900.00-31055.10%
SAIA230616C002600002023-02-28 4:36PM EDT260.0034.4031.4034.600.00-72553.33%
SAIA230616C002700002023-03-17 10:34AM EDT270.0029.8026.5029.400.00-1952.99%
SAIA230616C002800002023-03-17 10:53AM EDT280.0023.1021.8024.300.00-12451.82%
SAIA230616C002900002023-03-23 10:45AM EDT290.0022.3016.9019.800.00-11352.78%
SAIA230616C003000002023-03-22 2:51PM EDT300.0020.1012.8015.800.00-11651.26%
SAIA230616C003300002023-03-06 4:02PM EDT330.0014.304.607.900.00-1049.11%
SAIA230616C003400002022-11-15 1:50PM EDT340.0016.604.705.900.00-4447.85%
SAIA230616C003500002023-02-10 1:38PM EDT350.006.653.907.000.00-210450.25%
SAIA230616C003600002023-02-10 1:38PM EDT360.005.153.105.700.00-21950.34%
SAIA230616C003900002023-03-13 2:08PM EDT390.002.200.004.000.00-199258.06%
SAIA230616C004000002023-02-22 3:12PM EDT400.001.950.005.000.00--1054.29%
SAIA230616C004100002023-03-13 3:16PM EDT410.001.100.004.800.00-1356.29%
SAIA230616C004200002023-03-21 9:55AM EDT420.000.600.004.800.00-6758.70%
SAIA230616C004300002023-03-14 10:32AM EDT430.001.000.005.000.00-1161.56%
SAIA230616C004500002023-03-13 1:28PM EDT450.001.500.005.000.00-215566.02%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230616P000950002022-10-20 2:24PM EDT95.003.340.003.900.00--0132.35%
SAIA230616P001200002023-01-26 12:37PM EDT120.004.600.005.000.00--1111.23%
SAIA230616P001250002022-10-20 2:24PM EDT125.007.831.405.700.00--0115.43%
SAIA230616P001500002023-02-10 4:06PM EDT150.002.000.003.600.00--178.53%
SAIA230616P001550002023-03-13 1:34PM EDT155.002.150.605.000.00-5082.75%
SAIA230616P001600002023-01-24 1:57PM EDT160.002.050.004.900.00--276.36%
SAIA230616P001650002023-01-26 3:48PM EDT165.004.700.105.000.00--173.35%
SAIA230616P001700002023-03-13 12:35PM EDT170.002.150.102.900.00-333861.79%
SAIA230616P001750002023-03-10 12:52PM EDT175.002.101.604.300.00-1168.66%
SAIA230616P001800002022-12-29 12:26PM EDT180.0013.801.906.100.00--470.78%
SAIA230616P001950002023-03-09 4:17PM EDT195.003.002.254.400.00-1256.80%
SAIA230616P002000002023-03-14 11:58AM EDT200.003.802.855.200.00-13556.59%
SAIA230616P002100002023-03-24 3:11PM EDT210.005.305.307.40-0.95-15.20%183,24058.31%
SAIA230616P002200002023-03-24 1:10PM EDT220.008.505.908.30-0.08-0.93%14553.35%
SAIA230616P002300002023-03-23 9:44AM EDT230.008.508.1011.500.00-14153.33%
SAIA230616P002400002023-03-20 12:52PM EDT240.0014.1710.1014.600.00-12351.57%
SAIA230616P002500002023-03-22 2:48PM EDT250.0012.6013.9017.400.00-23350.40%
SAIA230616P002600002023-03-15 10:50AM EDT260.0023.0017.6021.200.00-33052.64%
SAIA230616P002700002023-03-21 10:05AM EDT270.0019.3521.9025.000.00-42650.06%
SAIA230616P002800002023-03-13 9:30AM EDT280.0029.5027.0030.300.00-11349.31%
SAIA230616P002900002023-03-09 11:16AM EDT290.0023.9032.6035.800.00-41547.80%
SAIA230616P003000002023-03-24 11:50AM EDT300.0043.5038.7041.90-0.50-1.14%51346.29%
SAIA230616P003100002023-03-14 9:31AM EDT310.0043.0045.2049.300.00-1246.33%
SAIA230616P003200002022-09-12 10:58AM EDT320.00114.90116.50120.100.00--0168.30%
SAIA230616P004300002023-02-06 10:34AM EDT430.00139.50139.70144.500.00--00.00%