Singapore markets open in 2 hours 47 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
398.28-0.86 (-0.22%)
At close: 04:00PM EDT
398.28 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA241220C001950002023-07-28 9:42AM EDT195.00244.10230.30236.500.00-11119.69%
SAIA241220C002200002024-04-26 2:17PM EDT220.00231.00183.00192.300.00-2067.42%
SAIA241220C002700002024-04-26 10:17AM EDT270.00221.31139.00147.300.00-1157.54%
SAIA241220C002900002023-07-31 9:31AM EDT290.00185.20173.30179.100.00--1112.45%
SAIA241220C003000002024-04-18 2:18PM EDT300.00243.00115.60123.700.00-2354.69%
SAIA241220C003200002023-10-12 1:13PM EDT320.00143.07119.00123.800.00--170.15%
SAIA241220C003600002023-12-01 1:39PM EDT360.00109.00124.00128.900.00-1093.54%
SAIA241220C003700002023-11-14 3:12PM EDT370.00104.2586.10102.000.00-1168.05%
SAIA241220C003800002024-04-29 11:17AM EDT380.0087.0062.7070.000.00-2351.04%
SAIA241220C003900002024-05-06 3:59PM EDT390.0060.5057.6064.000.00-71349.82%
SAIA241220C004000002024-05-13 2:50PM EDT400.0063.5053.1059.000.00-2349.26%
SAIA241220C004100002024-04-29 3:57PM EDT410.0065.0747.5055.000.00--149.33%
SAIA241220C004200002024-04-29 12:11PM EDT420.0066.1044.1050.000.00-4848.37%
SAIA241220C004300002024-05-17 2:14PM EDT430.0044.5039.9046.000.00-1548.03%
SAIA241220C004400002024-04-30 2:22PM EDT440.0045.0036.1042.000.00-61347.51%
SAIA241220C004500002024-05-06 10:21AM EDT450.0037.0032.4039.000.00-1547.62%
SAIA241220C004600002024-04-30 3:12PM EDT460.0038.0028.8035.000.00-1646.71%
SAIA241220C004700002024-04-29 12:11PM EDT470.0044.2025.1032.000.00-2346.46%
SAIA241220C004800002024-05-13 10:45AM EDT480.0029.8023.0030.000.00-1146.90%
SAIA241220C004900002024-05-07 10:30AM EDT490.0026.4521.1027.000.00-11446.31%
SAIA241220C005000002024-05-17 2:31PM EDT500.0022.7018.3025.000.00-221246.45%
SAIA241220C005100002024-04-30 10:52AM EDT510.0023.7015.8023.000.00--246.44%
SAIA241220C005200002024-05-13 11:07AM EDT520.0021.1014.3020.900.00-5646.19%
SAIA241220C005400002024-05-03 2:22PM EDT540.0017.7410.6017.000.00-2445.53%
SAIA241220C005500002024-05-09 10:01AM EDT550.0014.658.8016.000.00-2245.98%
SAIA241220C005600002024-05-15 3:22PM EDT560.0013.007.9015.000.00-11246.34%
SAIA241220C005700002024-05-10 3:53PM EDT570.0012.696.9014.000.00--646.60%
SAIA241220C005800002024-05-03 2:25PM EDT580.0012.005.8012.000.00-1545.56%
SAIA241220C005900002024-04-29 3:38PM EDT590.0011.034.9012.000.00--346.84%
SAIA241220C006000002024-05-16 10:25AM EDT600.008.244.2011.000.00-23146.81%
SAIA241220C006200002024-05-02 11:59AM EDT620.004.401.9510.000.00-111047.82%
SAIA241220C006400002024-02-09 4:05PM EDT640.0061.0067.1074.000.00-17107.99%
SAIA241220C006600002024-03-21 3:33PM EDT660.0059.0025.5033.000.00-1074.15%
SAIA241220C006700002024-05-13 9:51AM EDT670.004.990.058.300.00-4450.62%
SAIA241220C006800002024-03-28 3:20PM EDT680.0049.503.3010.000.00-1154.19%
SAIA241220C006900002024-04-24 10:49AM EDT690.0020.400.456.900.00--250.20%
SAIA241220C007000002024-04-26 9:48AM EDT700.007.400.056.600.00-101050.58%
SAIA241220C007200002024-04-25 11:20AM EDT720.0022.000.056.100.00--151.41%
SAIA241220C007500002024-05-06 10:37AM EDT750.001.800.055.600.00-1852.91%
SAIA241220C007600002024-04-26 12:03PM EDT760.004.000.004.800.00-1151.98%
SAIA241220C007800002024-04-18 3:46PM EDT780.0012.600.055.500.00-1355.04%
SAIA241220C008200002024-03-08 10:53AM EDT820.0028.0016.5024.800.00-1180.74%
SAIA241220C008400002024-04-05 11:33AM EDT840.0015.780.004.800.00-3350.91%
SAIA241220C009000002024-04-26 9:51AM EDT900.001.000.004.500.00-3353.95%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA241220P001700002024-03-21 12:53PM EDT170.000.950.004.700.00-3365.38%
SAIA241220P001750002024-03-21 3:17PM EDT175.001.000.001.000.00-7654.42%
SAIA241220P001800002024-03-21 3:17PM EDT180.001.000.001.000.00-101152.73%
SAIA241220P001900002024-01-05 2:32PM EDT190.004.790.007.100.00-5662.98%
SAIA241220P001950002023-12-07 10:30AM EDT195.004.800.009.600.00-1165.51%
SAIA241220P002100002023-10-27 10:08AM EDT210.0012.410.1010.000.00-2060.46%
SAIA241220P002300002023-10-04 10:47AM EDT230.0013.157.6010.800.00-1363.06%
SAIA241220P002400002023-11-02 10:35AM EDT240.0010.215.0013.000.00-110058.80%
SAIA241220P002500002024-04-09 10:11AM EDT250.001.800.558.000.00-31253.12%
SAIA241220P002600002024-04-29 12:18PM EDT260.005.520.908.900.00-102651.35%
SAIA241220P002700002024-05-16 10:25AM EDT270.003.761.109.700.00-21249.31%
SAIA241220P002800002024-05-03 1:43PM EDT280.007.702.1010.800.00-101547.68%
SAIA241220P002900002024-04-26 11:34AM EDT290.006.804.4012.300.00-5946.49%
SAIA241220P003000002024-05-14 9:34AM EDT300.0011.006.0014.000.00-11945.38%
SAIA241220P003100002024-05-13 9:47AM EDT310.0012.648.1016.000.00-110744.44%
SAIA241220P003200002023-12-18 4:06PM EDT320.0023.6013.0022.800.00-1448.68%
SAIA241220P003300002024-05-06 12:48PM EDT330.0021.9013.2021.400.00-6843.40%
SAIA241220P003400002024-05-03 1:52PM EDT340.0021.7018.2024.300.00-42142.67%
SAIA241220P003500002024-05-03 2:55PM EDT350.0025.2022.2027.000.00-45241.50%
SAIA241220P003600002024-05-03 1:43PM EDT360.0028.1023.8031.700.00-23341.96%
SAIA241220P003700002024-05-10 9:50AM EDT370.0027.5028.7035.800.00-12041.55%
SAIA241220P003800002024-05-03 2:22PM EDT380.0037.4732.4040.000.00-11240.97%
SAIA241220P003900002024-05-10 1:12PM EDT390.0036.8037.4044.000.00-82439.96%
SAIA241220P004000002024-05-20 1:27PM EDT400.0044.0042.2049.00+5.30+13.70%119339.55%
SAIA241220P004100002024-05-09 11:35AM EDT410.0043.1047.2054.000.00-1438.88%
SAIA241220P004200002024-05-07 12:29PM EDT420.0056.0052.9060.000.00-1938.77%
SAIA241220P004300002024-05-10 11:36AM EDT430.0055.0058.7065.000.00-1337.59%
SAIA241220P004500002024-04-29 9:33AM EDT450.0062.0071.2078.000.00-1636.95%
SAIA241220P004600002024-03-26 12:46PM EDT460.0023.9029.3037.000.00-10230.00%
SAIA241220P004700002024-05-09 12:35PM EDT470.0076.1083.0092.000.00-2836.20%
SAIA241220P004800002023-08-14 1:27PM EDT480.00102.60100.40107.600.00--443.31%
SAIA241220P004900002024-03-18 10:43AM EDT490.0035.8640.4047.000.00--10.00%
SAIA241220P005000002024-04-16 10:36AM EDT500.0041.70107.10114.000.00-1034.06%
SAIA241220P005200002023-09-11 11:16AM EDT520.00123.20122.00129.300.00-71931.68%
SAIA241220P005300002024-04-26 10:03AM EDT530.00102.10132.20139.000.00-1032.72%
SAIA241220P005400002024-04-16 11:49AM EDT540.0058.00140.00147.600.00-13032.07%
SAIA241220P005600002023-09-11 11:07AM EDT560.00151.20152.30156.900.00-7170.00%
SAIA241220P005800002024-02-29 4:54PM EDT580.0075.4062.8069.900.00-120.00%
SAIA241220P006000002024-05-03 9:30AM EDT600.00182.70197.30206.000.00-1436.46%
SAIA241220P006200002024-03-06 12:02PM EDT620.0079.5082.5088.900.00-110.00%
SAIA241220P006400002024-05-15 3:23PM EDT640.00226.20236.90246.000.00-4440.54%
SAIA241220P006700002024-04-26 9:30AM EDT670.00225.40267.20276.000.00-1043.37%