Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.72-0.04 (-0.02%)
At close: 04:00PM EST
237.72 0.00 (0.00%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA221216C000900002022-11-16 9:34AM EST90.00164.20145.60150.500.00--1235.94%
SAIA221216C001000002022-08-02 8:30AM EST100.00137.600.000.000.00--10.00%
SAIA221216C001050002022-11-16 9:34AM EST105.00149.30130.60135.500.00--1201.17%
SAIA221216C001100002022-06-22 2:54PM EST110.0068.11100.50105.300.00--10.00%
SAIA221216C001300002022-05-02 8:53AM EST130.0087.9075.5079.000.00-110.00%
SAIA221216C001350002022-04-28 12:19PM EST135.0081.2071.0075.500.00-220.00%
SAIA221216C001550002022-10-31 10:51AM EST155.0048.9077.5081.900.00--00.00%
SAIA221216C001700002022-07-08 2:52PM EST170.0051.0075.5079.100.00-13218.16%
SAIA221216C001800002022-06-28 12:03PM EST180.0030.1662.5066.500.00-14167.68%
SAIA221216C001850002022-10-13 8:33AM EST185.0025.0062.4066.700.00-27199.51%
SAIA221216C001900002022-11-14 2:25PM EST190.0069.5047.0051.000.00-1285.40%
SAIA221216C001950002022-10-31 9:11AM EST195.0016.600.000.000.00-120.00%
SAIA221216C002000002022-11-07 12:25PM EST200.0025.0537.7041.300.00-11276.56%
SAIA221216C002100002022-11-25 10:04AM EST210.0032.0029.3032.100.00-1972.03%
SAIA221216C002200002022-11-22 3:52PM EST220.0018.9020.4023.200.00-218762.06%
SAIA221216C002300002022-12-02 10:49AM EST230.0011.7013.0014.70-2.60-18.18%41553.96%
SAIA221216C002400002022-12-02 10:13AM EST240.007.907.509.00+0.90+12.86%313251.99%
SAIA221216C002500002022-12-02 2:53PM EST250.004.502.855.30+0.70+18.42%207756.12%
SAIA221216C002600002022-11-30 10:32AM EST260.003.390.455.000.00-25021854.65%
SAIA221216C002700002022-11-15 3:44PM EST270.0011.760.502.500.00-21156.15%
SAIA221216C002800002022-11-15 3:44PM EST280.008.050.004.700.00-1476.15%
SAIA221216C002900002022-11-11 3:18PM EST290.002.800.005.000.00-31188.45%
SAIA221216C003000002022-11-29 1:04PM EST300.000.050.000.950.00-1568.07%
SAIA221216C003100002022-09-01 2:18PM EST310.002.300.005.000.00-25108.03%
SAIA221216C003300002022-08-19 8:31AM EST330.001.850.005.000.00-11125.46%
SAIA221216C003400002022-08-19 8:31AM EST340.001.300.005.000.00-11133.55%
SAIA221216C003500002022-08-19 8:31AM EST350.000.900.005.000.00-12141.24%
SAIA221216C003700002022-11-25 10:35AM EST370.000.050.000.200.00-101293.36%
SAIA221216C003900002022-11-23 2:15PM EST390.000.050.000.050.00--46989.45%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA221216P000900002022-10-31 10:51AM EST90.000.350.000.200.00--76203.13%
SAIA221216P000950002022-10-31 10:41AM EST95.000.150.005.000.00--3321.00%
SAIA221216P001200002022-09-15 8:31AM EST120.001.950.005.000.00--1248.39%
SAIA221216P001350002022-10-07 12:56PM EST135.000.750.001.500.00-22164.75%
SAIA221216P001400002022-10-21 10:53AM EST140.002.150.005.000.00-1010200.44%
SAIA221216P001500002022-11-01 2:16PM EST150.001.650.005.000.00-12178.81%
SAIA221216P001600002022-11-30 3:47PM EST160.001.060.005.000.00-10158.40%
SAIA221216P001650002022-11-30 3:47PM EST165.001.110.005.000.00-11148.58%
SAIA221216P001700002022-10-21 2:54PM EST170.008.900.001.300.00-21102.39%
SAIA221216P001750002022-11-28 12:58PM EST175.000.800.005.000.00-215129.61%
SAIA221216P001800002022-12-01 11:28AM EST180.000.500.001.000.00-162683.30%
SAIA221216P001850002022-10-21 10:56AM EST185.0017.700.305.000.00-18113.31%
SAIA221216P001900002022-11-29 11:36AM EST190.001.300.204.800.00-12102.47%
SAIA221216P001950002022-11-30 12:42PM EST195.001.250.304.800.00-3321794.24%
SAIA221216P002000002022-11-28 3:47PM EST200.002.500.504.900.00-13487.09%
SAIA221216P002100002022-12-01 1:05PM EST210.002.000.905.000.00-50150771.77%
SAIA221216P002200002022-11-21 9:30AM EST220.006.802.455.100.00-2759.84%
SAIA221216P002300002022-12-02 11:00AM EST230.006.504.806.30-2.50-27.78%250850.46%
SAIA221216P002400002022-11-22 11:35AM EST240.0016.208.4011.000.00-121454.62%
SAIA221216P002500002022-11-10 2:58PM EST250.0018.7014.7016.700.00-2350.68%
SAIA221216P003200002022-07-29 8:35AM EST320.0090.5095.3099.500.00-11216.10%