SAIA - Saia, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230616C000950002023-05-12 9:32AM EDT95.00188.00205.50210.000.00-11318.55%
SAIA230616C001100002023-05-16 9:34AM EDT110.00162.50190.50195.000.00-11280.27%
SAIA230616C001150002022-12-16 10:34AM EDT115.00120.00127.50132.400.00-100.00%
SAIA230616C001200002023-04-03 9:31AM EDT120.00153.00176.50181.400.00-100.00%
SAIA230616C001550002022-11-29 1:28PM EDT155.0085.5067.8071.700.00--00.00%
SAIA230616C001600002023-05-12 9:32AM EDT160.00123.50140.20145.000.00--1172.46%
SAIA230616C001650002023-05-10 9:38AM EDT165.00123.00135.50140.000.00-12175.20%
SAIA230616C001700002023-02-02 10:35AM EDT170.00133.40126.80131.500.00--10.00%
SAIA230616C001750002023-05-31 9:31AM EDT175.0074.40107.20112.00-35.10-32.05%-00.00%
SAIA230616C001850002023-04-13 9:57AM EDT185.0080.5094.4098.600.00-110.00%
SAIA230616C001900002023-04-04 9:31AM EDT190.0079.80100.80105.400.00--10.00%
SAIA230616C001950002023-04-28 2:17PM EDT195.00107.0087.5092.400.00-120.00%
SAIA230616C002100002023-04-28 11:20AM EDT210.0092.5072.7077.500.00-150.00%
SAIA230616C002200002023-04-28 9:49AM EDT220.0075.0063.3067.500.00-160.00%
SAIA230616C002300002023-05-10 9:38AM EDT230.0060.0070.5075.000.00-1387.30%
SAIA230616C002400002023-04-13 9:58AM EDT240.0034.7042.6046.600.00-250.00%
SAIA230616C002500002023-06-05 3:47PM EDT250.0047.6351.0055.000.00-404270.17%
SAIA230616C002600002023-06-07 3:58PM EDT260.0042.1541.3045.50+4.22+11.13%156564.70%
SAIA230616C002700002023-06-07 3:58PM EDT270.0032.4531.6035.50+4.95+18.00%151753.74%
SAIA230616C002800002023-05-31 9:32AM EDT280.0013.0022.8026.500.00-111950.22%
SAIA230616C002900002023-06-07 11:09AM EDT290.0017.3014.3018.00+0.62+3.72%131554.91%
SAIA230616C003000002023-06-07 3:44PM EDT300.009.008.309.20+1.90+26.76%114240.16%
SAIA230616C003100002023-06-07 10:58AM EDT310.005.483.704.60+1.78+48.11%12438.83%
SAIA230616C003200002023-06-07 11:12AM EDT320.002.851.005.00+1.70+147.83%31857.42%
SAIA230616C003300002023-05-18 3:13PM EDT330.000.400.450.800.00-32938.75%
SAIA230616C003400002023-05-11 1:17PM EDT340.001.070.004.800.00-1764.97%
SAIA230616C003500002023-04-28 11:22AM EDT350.005.240.005.000.00-110476.31%
SAIA230616C003600002023-04-28 11:22AM EDT360.004.270.001.900.00-12067.75%
SAIA230616C003700002023-05-01 10:01AM EDT370.004.800.005.000.00--1095.34%
SAIA230616C003800002023-05-01 10:01AM EDT380.004.400.004.000.00-101198.39%
SAIA230616C003900002023-04-28 10:02AM EDT390.000.550.004.000.00-595106.45%
SAIA230616C004000002023-05-25 1:01PM EDT400.000.050.000.050.00-25160.16%
SAIA230616C004100002023-05-01 10:00AM EDT410.000.500.004.000.00-190121.53%
SAIA230616C004200002023-05-05 12:19PM EDT420.000.200.000.400.00-12487.21%
SAIA230616C004300002023-05-11 10:43AM EDT430.000.050.000.050.00-210573.83%
SAIA230616C004400002023-05-09 11:20AM EDT440.000.050.000.350.00-45895.90%
SAIA230616C004500002023-05-19 11:31AM EDT450.000.050.000.050.00-57882.03%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230616P000950002022-10-20 2:24PM EDT95.003.340.003.900.00--0408.50%
SAIA230616P001200002023-01-26 12:37PM EDT120.004.600.005.000.00--1349.51%
SAIA230616P001250002022-10-20 2:24PM EDT125.007.831.405.700.00--0363.04%
SAIA230616P001500002023-04-27 11:47AM EDT150.000.350.000.150.00-1014160.94%
SAIA230616P001550002023-04-27 11:39AM EDT155.000.450.000.200.00-77158.98%
SAIA230616P001600002023-05-02 10:11AM EDT160.000.100.000.150.00-110147.27%
SAIA230616P001650002023-05-26 1:25PM EDT165.000.020.003.500.00-11223.83%
SAIA230616P001700002023-05-26 10:14AM EDT170.000.050.000.050.00-140120.31%
SAIA230616P001750002023-05-01 10:19AM EDT175.000.050.004.000.00-12210.94%
SAIA230616P001800002022-12-29 12:26PM EDT180.0013.801.906.100.00--4238.21%
SAIA230616P001850002023-05-19 12:38PM EDT185.000.540.005.000.00-33202.73%
SAIA230616P001950002023-05-26 12:56PM EDT195.000.050.005.000.00-12184.67%
SAIA230616P002000002023-06-01 3:27PM EDT200.000.280.000.200.00-137102.34%
SAIA230616P002100002023-05-31 2:11PM EDT210.000.050.000.050.00-1662,85878.91%
SAIA230616P002200002023-05-26 2:03PM EDT220.000.200.000.100.00-146574.61%
SAIA230616P002300002023-06-05 12:28PM EDT230.000.230.000.300.00-128974.41%
SAIA230616P002400002023-06-05 12:28PM EDT240.002.100.004.800.00-1140110.21%
SAIA230616P002500002023-06-05 11:44AM EDT250.000.400.002.350.00-13979.10%
SAIA230616P002600002023-06-06 3:38PM EDT260.003.900.005.000.00-57581.49%
SAIA230616P002700002023-06-05 12:28PM EDT270.003.100.155.000.00-38067.31%
SAIA230616P002800002023-06-05 3:44PM EDT280.001.500.655.00-1.10-42.31%312154.07%
SAIA230616P002900002023-06-07 10:18AM EDT290.002.002.203.70-0.90-31.03%134443.35%
SAIA230616P003000002023-06-07 12:53PM EDT300.007.595.706.30-1.01-11.74%122337.23%
SAIA230616P003100002023-06-07 3:59PM EDT310.0010.9010.8012.00-4.97-31.32%2337.34%
SAIA230616P003200002023-04-13 9:58AM EDT320.0061.0039.9042.600.00--0154.39%
SAIA230616P003400002023-06-06 11:56AM EDT340.0035.6536.8040.000.00-595964.28%
SAIA230616P003500002023-04-13 9:57AM EDT350.0088.0067.6071.400.00--0193.21%
SAIA230616P003700002023-05-31 9:31AM EDT370.0085.5065.5069.500.00-1087.84%
SAIA230616P004100002023-05-19 9:32AM EDT410.00126.50105.50109.500.00-10119.04%
SAIA230616P004300002023-02-06 10:34AM EDT430.00139.50139.70144.500.00--0239.12%
SAIA230616P004400002023-05-01 9:44AM EDT440.00145.50153.50158.200.00--0271.12%