Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
390.55+0.47 (+0.12%)
As of 10:48AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA231020C002100002023-09-15 1:52PM EDT210.00195.40176.40181.400.00--1112.31%
SAIA231020C003500002023-08-28 12:35PM EDT350.0072.4058.2063.100.00--088.90%
SAIA231020C003700002023-09-12 10:12AM EDT370.0069.1525.3029.500.00-1440.53%
SAIA231020C003800002023-09-05 9:43AM EDT380.0054.5522.0023.000.00-1139.75%
SAIA231020C003900002023-09-21 3:43PM EDT390.0018.1015.9016.800.00-323437.67%
SAIA231020C004000002023-09-21 11:35AM EDT400.0012.1311.6012.500.00-2837.82%
SAIA231020C004100002023-09-20 3:55PM EDT410.009.607.808.600.00-53036.76%
SAIA231020C004200002023-09-21 2:41PM EDT420.006.755.107.400.00-122240.67%
SAIA231020C004300002023-09-18 3:19PM EDT430.007.403.205.500.00-35341.41%
SAIA231020C004400002023-09-18 3:19PM EDT440.005.202.054.600.00-32343.99%
SAIA231020C004500002023-09-21 10:09AM EDT450.002.711.302.400.00-52840.21%
SAIA231020C004600002023-09-21 10:09AM EDT460.001.880.801.050.00-53336.61%
SAIA231020C004700002023-09-20 10:56AM EDT470.001.520.001.100.00-101340.67%
SAIA231020C004800002023-09-15 11:07AM EDT480.001.640.004.800.00-1152.61%
SAIA231020C004900002023-09-15 11:07AM EDT490.001.210.004.800.00--156.41%
SAIA231020C005000002023-09-19 10:34AM EDT500.004.800.004.800.00-1160.07%
SAIA231020C005200002023-09-13 10:54AM EDT520.000.650.054.800.00--467.16%
SAIA231020C005800002023-08-22 3:51PM EDT580.001.000.000.000.00--625.00%
SAIA231020C005900002023-09-07 11:15AM EDT590.000.300.004.800.00-5688.24%
SAIA231020C006000002023-09-15 11:47AM EDT600.000.250.000.050.00-326650.39%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA231020P002000002023-08-21 11:40AM EDT200.000.200.000.250.00--2293.16%
SAIA231020P002300002023-08-22 10:09AM EDT230.000.300.001.000.00--3989.84%
SAIA231020P002400002023-09-22 9:30AM EDT240.000.050.000.400.00-43173.54%
SAIA231020P002600002023-08-22 10:05AM EDT260.001.000.004.700.00--194.76%
SAIA231020P002700002023-09-21 10:19AM EDT270.000.250.004.800.00-11187.90%
SAIA231020P002800002023-09-14 10:06AM EDT280.000.250.004.800.00-162580.81%
SAIA231020P003000002023-08-22 11:54AM EDT300.001.920.002.400.00--157.45%
SAIA231020P003500002023-09-19 10:40AM EDT350.004.004.105.800.00-15016447.68%
SAIA231020P003600002023-09-20 11:22AM EDT360.003.906.007.000.00-181943.60%
SAIA231020P003700002023-09-21 12:57PM EDT370.008.858.108.700.00-21039.88%
SAIA231020P003800002023-09-19 2:05PM EDT380.0010.4811.8012.400.00-4216939.64%
SAIA231020P003900002023-09-21 12:57PM EDT390.0016.5016.0016.900.00-44939.15%
SAIA231020P004000002023-09-21 11:47AM EDT400.0022.5520.9021.800.00-121937.48%
SAIA231020P004100002023-09-19 10:55AM EDT410.0028.3027.0028.500.00-210537.89%
SAIA231020P004200002023-09-15 9:55AM EDT420.0024.5032.6036.500.00-13639.73%
SAIA231020P004300002023-09-14 10:06AM EDT430.0028.6042.0046.000.00-1844.54%
SAIA231020P004400002023-09-12 11:50AM EDT440.0023.3051.3053.900.00-2443.48%
SAIA231020P004500002023-09-21 1:41PM EDT450.0058.4059.7064.200.00-2049.60%