Singapore markets close in 5 hours 2 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.28+10.28 (+5.53%)
At close: 04:00PM EDT
196.28 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220617C001500002022-03-14 1:18PM EDT150.00101.160.000.000.00-100.00%
SAIA220617C001550002022-03-03 10:31AM EDT155.00132.9078.5082.600.00--1346.36%
SAIA220617C001600002022-05-16 12:07AM EDT160.0049.0035.8039.400.00---64.75%
SAIA220617C001650002022-04-29 9:54AM EDT165.0054.2031.2034.900.00-1062.43%
SAIA220617C001700002022-04-21 11:33AM EDT170.0047.7023.3026.900.00--040.77%
SAIA220617C001800002022-05-19 10:23AM EDT180.0013.5018.7022.700.00-1357.80%
SAIA220617C001850002022-05-26 11:43AM EDT185.0017.0516.7019.30+5.80+51.56%1161.61%
SAIA220617C001950002022-05-26 11:43AM EDT195.0011.059.0013.00+4.15+60.14%24354.04%
SAIA220617C002000002022-05-26 12:30PM EDT200.009.008.2010.40+3.89+76.13%2357.04%
SAIA220617C002100002022-05-26 9:47AM EDT210.004.004.206.00+1.50+60.00%17553.20%
SAIA220617C002200002022-05-25 3:09PM EDT220.001.501.753.500.00-535151.50%
SAIA220617C002300002022-03-21 9:52AM EDT230.0062.905.808.800.00--095.01%
SAIA220617C002400002022-05-13 2:25PM EDT240.006.800.201.500.00-28454.59%
SAIA220617C002500002022-05-11 3:19PM EDT250.002.000.005.000.00-1682.14%
SAIA220617C002600002022-05-04 10:23AM EDT260.003.350.005.000.00-101391.02%
SAIA220617C002700002022-04-28 11:23AM EDT270.001.810.005.000.00-1299.32%
SAIA220617C002800002022-05-19 10:21AM EDT280.000.530.005.000.00-113107.10%
SAIA220617C002900002022-05-17 3:28PM EDT290.000.050.005.000.00-34114.45%
SAIA220617C003000002022-04-06 12:17PM EDT300.001.300.005.000.00-13121.41%
SAIA220617C003100002022-04-06 9:41AM EDT310.000.900.000.000.00-1350.00%
SAIA220617C003300002022-04-19 10:57AM EDT330.002.500.005.000.00-28140.38%
SAIA220617C003400002021-12-17 11:17AM EDT340.0026.5010.7013.900.00-10228.83%
SAIA220617C003500002021-12-21 10:42AM EDT350.0023.368.1011.500.00--1218.23%
SAIA220617C003700002022-04-01 12:25PM EDT370.002.400.005.000.00-15101162.13%
SAIA220617C003800002021-11-24 4:27PM EDT380.0032.0017.1021.400.00--3298.56%
SAIA220617C003900002021-11-05 1:27PM EDT390.0021.2020.0024.300.00-10321.77%
SAIA220617C004000002022-02-01 2:06PM EDT400.006.500.554.900.00-1974179.59%
SAIA220617C004100002022-01-31 1:46PM EDT410.003.001.104.500.00-5370185.13%
SAIA220617C004200002021-11-11 12:52PM EDT420.0015.2613.5016.100.00-2832293.16%
SAIA220617C004700002021-11-08 12:22PM EDT470.008.306.508.300.00--30260.38%
SAIA220617C004800002021-11-18 12:53PM EDT480.0010.071.553.800.00--23211.26%
SAIA220617C005000002021-12-27 12:52PM EDT500.003.700.005.000.00-10215.50%
SAIA220617C005200002021-11-24 2:17PM EDT520.006.501.854.300.00--100230.98%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220617P001300002022-04-29 2:21PM EDT130.001.000.005.000.00-11132.28%
SAIA220617P001500002022-05-24 2:43PM EDT150.002.000.003.000.00-1382.69%
SAIA220617P001550002022-04-26 9:31AM EDT155.002.400.002.550.00-1271.68%
SAIA220617P001600002022-05-26 10:19AM EDT160.002.220.853.90-1.78-44.50%43876.95%
SAIA220617P001650002022-05-26 9:31AM EDT165.003.400.154.90-6.00-63.83%2470.04%
SAIA220617P001750002022-05-19 1:56PM EDT175.0010.002.104.600.00--559.63%
SAIA220617P001800002022-05-20 3:34PM EDT180.0012.804.305.800.00-428661.89%
SAIA220617P001850002022-05-20 3:34PM EDT185.0015.103.507.800.00-41455.36%
SAIA220617P001900002022-05-16 3:35PM EDT190.0010.805.509.400.00--154.43%
SAIA220617P002000002022-05-25 11:14AM EDT200.0019.0011.8014.200.00-51456.95%
SAIA220617P002100002022-04-22 3:20PM EDT210.0019.7026.3029.800.00-510103.16%
SAIA220617P002200002022-05-19 10:00AM EDT220.0043.0024.1027.700.00-326760.93%
SAIA220617P002400002022-05-09 12:04PM EDT240.0036.1542.3046.000.00-116270.58%
SAIA220617P002600002022-05-11 2:11PM EDT260.0052.9361.5066.400.00-1155.96%
SAIA220617P002700002021-10-26 11:06AM EDT270.0027.3018.2022.000.00--40.00%
SAIA220617P002800002021-12-28 3:09PM EDT280.0017.7038.1042.300.00-1121130.00%
SAIA220617P002900002022-05-09 10:47AM EDT290.0079.0091.5096.400.00-109373.44%
SAIA220617P003000002022-01-20 10:50AM EDT300.0040.2045.7049.700.00--80.00%
SAIA220617P003100002021-12-21 4:05PM EDT310.0038.0053.0056.500.00--20.00%
SAIA220617P003400002021-12-16 2:34PM EDT340.0053.9073.1076.500.00--30.00%
SAIA220617P003600002021-11-24 4:27PM EDT360.0056.0058.0061.500.00--40.00%
SAIA220617P003700002022-01-18 1:01AM EDT370.0097.0095.9098.900.00-100.00%
SAIA220617P003900002021-11-11 4:48PM EDT390.0074.0079.5083.000.00-220.00%
SAIA220617P004000002021-11-04 1:17PM EDT400.0070.4098.10101.900.00--80.00%
SAIA220617P004500002021-11-19 2:34PM EDT450.00110.20147.00151.000.00-110.00%
SAIA220617P004600002021-11-19 2:34PM EDT460.00118.30157.30160.300.00-110.00%
SAIA220617P004700002021-11-19 2:34PM EDT470.00126.80165.60170.500.00-110.00%
SAIA220617P004900002022-01-24 10:51AM EDT490.00216.90230.50235.500.00--10.00%