Singapore markets open in 8 hours 37 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.31+4.67 (+1.58%)
As of 11:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230217C001350002023-01-06 9:34AM EST135.0081.00163.60169.000.00--0203.47%
SAIA230217C001500002022-12-29 9:32AM EST150.0062.00120.60125.500.00--00.00%
SAIA230217C001550002022-12-29 9:32AM EST155.0057.00115.60120.500.00--10.00%
SAIA230217C001600002022-12-29 9:32AM EST160.0052.50110.60115.500.00--10.00%
SAIA230217C002100002023-01-05 11:33AM EST210.0015.5089.4093.500.00--4103.93%
SAIA230217C002200002023-01-06 10:40AM EST220.0014.7079.5084.000.00-5997.36%
SAIA230217C002300002023-01-20 3:13PM EST230.0025.0069.7077.000.00-177104.03%
SAIA230217C002400002023-01-19 12:54PM EST240.0015.6761.0065.800.00-1391.78%
SAIA230217C002500002022-12-16 2:10PM EST250.0011.608.8012.500.00-95950.00%
SAIA230217C002600002023-01-30 3:09PM EST260.0017.1044.7049.500.00-115990.44%
SAIA230217C002700002023-02-01 2:32PM EST270.0028.7134.5039.000.00-1874.02%
SAIA230217C002800002023-01-27 3:25PM EST280.009.8027.5031.500.00-41072.31%
SAIA230217C002900002023-02-02 10:07AM EST290.0021.5020.8023.70+2.10+10.82%17767.35%
SAIA230217C003000002023-02-02 10:41AM EST300.0018.8014.8017.90+4.80+34.29%3715664.64%
SAIA230217C003100002023-02-02 10:52AM EST310.0013.2011.3013.10+3.40+34.69%111765.17%
SAIA230217C003200002023-02-02 10:52AM EST320.0010.107.009.60+6.10+152.50%241762.93%
SAIA230217C003400002023-01-27 11:29AM EST340.003.892.804.50+3.49+872.50%1161.41%
SAIA230217C003500002023-02-02 11:01AM EST350.003.102.005.00+2.80+933.33%873769.19%
SAIA230217C003700002023-02-02 10:18AM EST370.001.350.554.20-0.10-6.90%14976.20%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230217P001250002023-01-12 12:30PM EST125.000.050.000.050.00-120293141.41%
SAIA230217P001600002022-12-29 12:34PM EST160.002.700.000.600.00-1515136.43%
SAIA230217P001650002023-01-03 1:39PM EST165.001.300.001.300.00--2146.44%
SAIA230217P001900002023-01-11 9:48AM EST190.000.550.000.75-1.85-77.08%14105.86%
SAIA230217P001950002022-12-21 11:50AM EST195.007.550.003.500.00-23133.08%
SAIA230217P002000002023-01-17 9:35AM EST200.002.700.005.000.00-11137.50%
SAIA230217P002100002023-02-01 2:34PM EST210.004.800.005.000.00-431124.07%
SAIA230217P002200002023-02-02 10:22AM EST220.002.590.001.90+2.02+354.39%13089.21%
SAIA230217P002300002023-01-27 1:41PM EST230.004.200.003.000.00-31386.77%
SAIA230217P002400002023-01-31 3:19PM EST240.003.700.105.000.00-12986.83%
SAIA230217P002500002023-02-01 3:41PM EST250.004.701.055.000.00-121878.78%
SAIA230217P002600002023-02-01 1:31PM EST260.003.801.356.000.00-315571.11%
SAIA230217P002700002023-02-02 10:40AM EST270.004.003.305.70-1.00-20.00%31363.26%