Singapore markets open in 5 hours 38 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
400.00+19.75 (+5.19%)
At close: 04:00PM EDT
399.78 -0.22 (-0.06%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240621C001700002023-10-06 2:49PM EDT170.00247.00221.30229.700.00-100.00%
SAIA240621C002500002024-04-26 10:17AM EDT250.00222.60146.00156.000.00-2293.31%
SAIA240621C002600002024-04-26 10:17AM EDT260.00212.70136.00146.000.00-1186.52%
SAIA240621C003000002024-04-26 9:30AM EDT300.00149.0096.10105.000.00-1155.18%
SAIA240621C003200002024-05-22 9:56AM EDT320.0056.0076.8085.100.00-1275.22%
SAIA240621C003500002024-05-24 3:58PM EDT350.0052.5048.0056.70+12.00+29.63%2358.63%
SAIA240621C003600002024-05-20 3:50PM EDT360.0044.9040.3045.400.00--146.38%
SAIA240621C003700002024-05-24 2:51PM EDT370.0028.5032.3038.40+7.85+38.01%11547.71%
SAIA240621C003800002024-05-24 2:51PM EDT380.0022.6027.5029.60+7.45+49.17%71342.20%
SAIA240621C003900002024-05-23 12:10PM EDT390.009.3020.3023.200.00-21441.44%
SAIA240621C004000002024-05-24 12:56PM EDT400.0013.1016.2017.10+4.10+45.56%42939.42%
SAIA240621C004100002024-05-24 3:57PM EDT410.0011.3910.9013.60+6.79+147.61%53741.35%
SAIA240621C004200002024-05-24 3:50PM EDT420.007.804.8010.00+4.10+110.81%83641.13%
SAIA240621C004300002024-05-24 3:46PM EDT430.005.001.009.20+2.50+100.00%15846.37%
SAIA240621C004400002024-05-24 3:40PM EDT440.002.901.406.20+1.25+75.76%114344.40%
SAIA240621C004500002024-05-24 1:07PM EDT450.001.640.506.30+0.64+64.00%23950.46%
SAIA240621C004600002024-05-15 9:59AM EDT460.004.000.004.800.00-1011850.71%
SAIA240621C004700002024-04-29 3:08PM EDT470.007.000.004.800.00-62355.61%
SAIA240621C004800002024-04-29 11:32AM EDT480.008.600.004.800.00-36960.27%
SAIA240621C004900002024-05-07 2:14PM EDT490.002.650.004.700.00-354853.30%
SAIA240621C005000002024-05-22 11:24AM EDT500.000.500.100.650.00-123544.02%
SAIA240621C005100002024-04-30 11:16AM EDT510.001.500.004.600.00-1760.55%
SAIA240621C005200002024-04-26 1:22PM EDT520.004.250.004.000.00-55562.16%
SAIA240621C005300002024-05-01 9:30AM EDT530.004.300.004.500.00-1467.24%
SAIA240621C005400002024-04-18 11:11AM EDT540.0041.800.004.700.00-11571.24%
SAIA240621C005500002024-04-26 3:14PM EDT550.002.750.004.400.00-8973.45%
SAIA240621C005600002024-04-26 9:55AM EDT560.002.710.004.400.00-211176.57%
SAIA240621C005700002024-04-26 9:30AM EDT570.001.900.004.400.00-11079.63%
SAIA240621C005800002024-05-08 9:30AM EDT580.000.100.004.400.00-117982.58%
SAIA240621C005900002024-04-26 10:32AM EDT590.001.950.004.300.00-2185.08%
SAIA240621C006000002024-05-16 3:24PM EDT600.000.100.000.650.00-42965.09%
SAIA240621C006100002024-05-03 12:00PM EDT610.000.840.004.300.00-1190.63%
SAIA240621C006200002024-04-29 12:58PM EDT620.000.880.004.300.00-1293.30%
SAIA240621C006300002024-04-19 2:43PM EDT630.007.700.000.000.00-1125.00%
SAIA240621C006400002024-04-23 11:23AM EDT640.009.500.000.000.00-1225.00%
SAIA240621C006500002024-04-26 10:17AM EDT650.000.600.004.300.00-22100.96%
SAIA240621C006800002024-05-06 1:19PM EDT680.000.100.004.300.00-12108.14%
SAIA240621C006900002024-05-07 10:30AM EDT690.000.300.004.300.00-21110.45%
SAIA240621C007500002024-04-16 9:30AM EDT750.003.000.000.000.00-1250.00%
SAIA240621C007800002024-03-06 2:42PM EDT780.0010.500.457.900.00-11145.98%
SAIA240621C008000002024-02-09 12:59PM EDT800.002.870.908.700.00--1154.30%
SAIA240621C008800002024-05-03 1:41PM EDT880.000.050.000.050.00-111289.84%
SAIA240621C009000002024-05-10 2:57PM EDT900.000.050.000.300.00-116107.91%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240621P001700002024-04-05 9:46AM EDT170.000.100.000.400.00-414127.73%
SAIA240621P001750002023-07-27 2:57PM EDT175.002.500.009.600.00--1209.55%
SAIA240621P001850002024-02-15 11:18AM EDT185.000.120.000.200.00-22107.23%
SAIA240621P001900002024-04-26 10:39AM EDT190.000.100.000.250.00-12106.25%
SAIA240621P002000002024-05-02 10:12AM EDT200.000.050.000.100.00-4490.63%
SAIA240621P002200002023-08-17 10:56AM EDT220.005.802.207.200.00--1158.09%
SAIA240621P002500002023-11-06 11:14AM EDT250.005.952.008.500.00-34133.64%
SAIA240621P002600002023-10-23 12:16PM EDT260.0010.903.505.800.00--1120.69%
SAIA240621P002700002023-10-24 1:50PM EDT270.0013.304.206.100.00--1115.41%
SAIA240621P002800002024-02-28 1:27PM EDT280.000.750.004.500.00-1286.82%
SAIA240621P002900002023-12-26 12:06PM EDT290.005.100.107.400.00-81590.54%
SAIA240621P003000002024-01-24 2:31PM EDT300.004.000.004.700.00-520673.73%
SAIA240621P003100002024-05-22 10:01AM EDT310.001.000.004.700.00-1566.98%
SAIA240621P003200002024-05-23 9:50AM EDT320.001.200.100.900.00-38148.73%
SAIA240621P003300002024-05-24 12:40PM EDT330.000.950.004.80-3.00-75.95%1654.15%
SAIA240621P003400002024-05-16 1:17PM EDT340.001.500.205.800.00-495150.82%
SAIA240621P003500002024-05-23 1:03PM EDT350.004.200.056.300.00-26057.22%
SAIA240621P003600002024-05-24 3:25PM EDT360.004.201.155.00-3.20-43.24%23444.99%
SAIA240621P003700002024-05-24 12:39PM EDT370.007.103.806.40+0.10+1.43%52741.82%
SAIA240621P003800002024-05-24 12:51PM EDT380.009.826.808.10-6.08-38.24%313938.24%
SAIA240621P003900002024-05-24 3:25PM EDT390.0013.5010.3011.40-7.00-34.15%113837.12%
SAIA240621P004000002024-05-24 3:53PM EDT400.0016.4014.6016.00-13.85-45.79%3925936.88%
SAIA240621P004100002024-05-21 10:26AM EDT410.0026.3319.9021.600.00-13536.68%
SAIA240621P004200002024-05-20 12:10PM EDT420.0024.3025.1028.900.00-12738.40%
SAIA240621P004300002024-05-10 12:07PM EDT430.0027.0031.4039.000.00-11445.85%
SAIA240621P004400002024-05-20 9:30AM EDT440.0045.2040.5046.900.00-11146.48%
SAIA240621P004500002024-04-30 9:37AM EDT450.0053.0047.9056.000.00-4549.52%
SAIA240621P004600002024-04-30 3:01PM EDT460.0062.0056.7066.000.00-1154.88%
SAIA240621P004700002024-05-07 9:30AM EDT470.0075.3666.9075.000.00-1056.37%
SAIA240621P004900002024-04-30 9:41AM EDT490.0090.0086.0094.900.00-1065.14%
SAIA240621P005000002024-04-29 1:15PM EDT500.0082.1095.30105.000.00-7069.84%
SAIA240621P005100002024-04-29 3:46PM EDT510.00100.80105.10115.000.00-2073.97%
SAIA240621P005200002024-05-08 10:18AM EDT520.00109.40115.10125.000.00-1077.96%
SAIA240621P005300002024-05-17 11:28AM EDT530.00124.25125.10135.000.00-1081.81%
SAIA240621P005400002024-05-13 10:23AM EDT540.00135.30135.10145.000.00-1085.53%
SAIA240621P005500002024-04-25 10:29AM EDT550.0042.60145.10155.000.00--089.14%
SAIA240621P005600002024-05-09 12:18PM EDT560.00139.40155.30165.000.00-3050.59%
SAIA240621P005800002024-05-21 3:58PM EDT580.00200.23175.10185.000.00-1199.33%
SAIA240621P006000002024-05-13 3:44PM EDT600.00194.81195.10205.000.00-4053.32%
SAIA240621P006200002024-04-17 1:46PM EDT620.0094.00215.30225.000.00-1063.57%
SAIA240621P007800002024-05-21 3:58PM EDT780.00400.23375.10385.00+400.23--083.01%
SAIA240621P008000002024-05-13 3:44PM EDT800.00394.81395.10405.000.00-4085.94%