Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
272.75+16.93 (+6.62%)
At close: 04:00PM EST
273.51 +0.76 (+0.28%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA231215C001250002023-01-18 10:40AM EST125.00137.50153.50158.400.00-1174.29%
SAIA231215C001500002022-12-01 10:01AM EST150.00105.0078.2082.500.00--00.00%
SAIA231215C001550002022-12-27 9:39AM EST155.0079.00113.20121.900.00--046.70%
SAIA231215C001800002022-12-21 12:12PM EST180.0071.0087.0091.000.00-400.00%
SAIA231215C002000002022-10-25 12:40PM EST200.0048.0071.0075.500.00--225.96%
SAIA231215C002100002022-09-22 8:56AM EST210.0036.6035.0040.000.00--10.00%
SAIA231215C002200002022-08-08 1:16PM EST220.0070.0038.5043.500.00-110.00%
SAIA231215C002300002022-11-22 12:40PM EST230.0055.0037.0041.900.00-15170.00%
SAIA231215C002400002022-11-22 12:40PM EST240.0050.5033.0038.000.00-492117.49%
SAIA231215C002500002022-12-05 2:08PM EST250.0041.8626.6031.000.00-1217.68%
SAIA231215C002700002022-11-11 3:53PM EST270.0047.2633.0037.000.00--335.17%
SAIA231215C003000002022-12-01 10:35AM EST300.0028.0013.0017.900.00--127.63%
SAIA231215C003400002022-12-29 2:39PM EST340.0010.3022.5026.500.00-1047.20%
SAIA231215C003500002022-11-10 12:20PM EST350.0019.6013.3016.900.00--239.38%
SAIA231215C003700002022-11-10 12:30PM EST370.0016.0010.6014.000.00--240.10%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA231215P001150002022-11-01 1:07PM EST115.007.444.605.300.00--169.96%
SAIA231215P001200002022-11-09 11:24AM EST120.006.675.009.000.00-101173.88%
SAIA231215P001450002023-01-23 11:30AM EST145.005.302.657.200.00-1053.67%
SAIA231215P001600002022-12-27 9:30AM EST160.0015.484.509.500.00--152.07%
SAIA231215P001800002022-11-22 1:59PM EST180.0021.2021.1026.000.00-1271.42%
SAIA231215P001950002022-12-12 9:52AM EST195.0025.8018.5022.900.00--458.68%
SAIA231215P002000002022-11-09 11:24AM EST200.0032.1727.2031.000.00-104367.60%
SAIA231215P002100002022-09-22 8:54AM EST210.0051.0046.5051.000.00-1186.92%
SAIA231215P002300002023-01-19 1:00PM EST230.0031.0020.8025.500.00--246.76%
SAIA231215P002400002023-01-17 10:41AM EST240.0037.0024.2029.000.00--845.62%
SAIA231215P003000002022-12-20 10:36AM EST300.0090.0070.0073.000.00-405753.59%