Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
229.46-4.80 (-2.05%)
At close: 04:00PM EDT
229.08 -0.38 (-0.17%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220916C000900002022-07-01 9:31AM EDT90.0099.50145.60150.500.00-10315.67%
SAIA220916C001000002022-07-29 9:35AM EDT100.00132.00127.00131.800.00-11198.93%
SAIA220916C001450002022-05-02 10:11AM EDT145.0071.5058.6062.000.00-110.00%
SAIA220916C001500002022-05-18 10:30AM EDT150.0048.7034.1038.400.00-100.00%
SAIA220916C001700002022-02-24 10:38AM EDT170.0089.5097.50102.000.00--1309.55%
SAIA220916C001800002022-07-14 10:37AM EDT180.0022.3065.4069.500.00-1111168.85%
SAIA220916C001850002022-08-16 9:30AM EDT185.0055.5343.7047.400.00-1254.69%
SAIA220916C001900002022-07-06 12:24PM EDT190.0020.2748.9052.800.00-11115.58%
SAIA220916C001950002022-06-30 3:15PM EDT195.0016.8046.2049.400.00--1116.59%
SAIA220916C002000002022-07-27 9:39AM EDT200.0024.2030.1033.700.00-1260.99%
SAIA220916C002100002022-08-16 10:54AM EDT210.0033.6522.2025.700.00-6957.13%
SAIA220916C002200002022-08-16 11:54AM EDT220.0025.7815.2018.500.00-7753.36%
SAIA220916C002300002022-08-19 10:48AM EDT230.0010.589.3013.00-11.87-52.87%27452.31%
SAIA220916C002400002022-08-19 3:09PM EDT240.006.584.608.50-9.82-59.88%15750.56%
SAIA220916C002500002022-08-18 2:35PM EDT250.005.482.104.900.00-111147.61%
SAIA220916C002600002022-08-16 10:01AM EDT260.004.800.552.850.00-51046.97%
SAIA220916C002700002022-08-04 1:43PM EDT270.004.800.204.800.00-4853.25%
SAIA220916C002800002022-08-19 12:03PM EDT280.001.250.201.200.00-1450.17%
SAIA220916C003000002022-08-12 9:31AM EDT300.001.890.000.000.00-1725.00%
SAIA220916C003200002022-03-16 11:38AM EDT320.0022.440.004.700.00--1285.79%
SAIA220916C003400002022-02-14 1:05AM EDT340.0019.800.000.000.00--025.00%
SAIA220916C003500002022-04-27 10:16AM EDT350.001.350.005.000.00-10103.37%
SAIA220916C003700002022-08-05 9:51AM EDT370.000.550.005.000.00-211113.07%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA220916P001150002022-05-16 12:07AM EDT115.002.000.000.000.00--050.00%
SAIA220916P001200002022-05-16 12:07AM EDT120.002.480.000.000.00--050.00%
SAIA220916P001400002022-07-26 9:30AM EDT140.001.200.000.000.00-1125.00%
SAIA220916P001500002022-07-27 9:31AM EDT150.001.350.005.000.00-1100115.28%
SAIA220916P001550002022-07-27 9:31AM EDT155.001.750.000.000.00--225.00%
SAIA220916P001600002022-06-17 10:53AM EDT160.0013.403.306.100.00-22122.03%
SAIA220916P001650002022-06-21 11:33AM EDT165.0014.881.005.700.00--2102.70%
SAIA220916P001750002022-07-13 2:28PM EDT175.0010.900.004.900.00-6780.79%
SAIA220916P001800002022-06-14 11:53AM EDT180.0021.7510.3014.800.00-22139.69%
SAIA220916P001850002022-08-16 10:54AM EDT185.000.920.002.050.00-63853.91%
SAIA220916P001900002022-08-10 1:18PM EDT190.001.170.152.350.00-5851.10%
SAIA220916P001950002022-08-16 10:54AM EDT195.001.570.502.850.00-6158.67%
SAIA220916P002000002022-05-18 1:49PM EDT200.0036.7534.3036.700.00--10208.98%
SAIA220916P002100002022-07-26 1:14PM EDT210.0020.262.855.800.00-16855.00%
SAIA220916P002200002022-08-16 1:34PM EDT220.005.925.408.700.00-16151.93%
SAIA220916P002300002022-08-17 1:20PM EDT230.0012.809.7013.100.00-15015150.58%
SAIA220916P002400002022-08-19 12:07PM EDT240.0018.2915.0019.40+5.69+45.16%228052.03%
SAIA220916P002500002022-08-16 9:30AM EDT250.0018.9022.5026.100.00-1050.67%
SAIA220916P002700002022-03-14 12:10AM EDT270.0036.600.000.000.00--00.00%
SAIA220916P002900002022-04-29 9:54AM EDT290.0079.5090.1094.000.00-10201.09%
SAIA220916P003000002022-05-02 9:39AM EDT300.0095.500.000.000.00-260.00%
SAIA220916P003100002022-04-26 3:32PM EDT310.00106.70111.60116.500.00-13227.23%
SAIA220916P003200002022-02-04 10:35AM EDT320.0058.6071.5074.500.00-770.00%
SAIA220916P003900002022-01-21 12:47PM EDT390.00120.20124.80128.200.00--00.00%
SAIA220916P004200002022-07-27 9:33AM EDT420.00207.40188.10193.000.00-1169.53%