Singapore markets closed

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.56+4.16 (+0.72%)
At close: 04:00PM EST
586.99 +7.43 (+1.28%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240315C001900002024-02-02 9:30AM EST190.00285.00385.10395.000.00-10242.48%
SAIA240315C001950002024-02-02 10:23AM EST195.00312.10380.20390.000.00-11240.14%
SAIA240315C002200002023-10-31 8:35AM EST220.00153.500.000.000.00-110.00%
SAIA240315C002300002023-08-18 8:30AM EST230.00183.90182.70187.700.00-110.00%
SAIA240315C002400002023-08-01 10:48AM EST240.00206.80194.00199.000.00--10.00%
SAIA240315C002500002023-08-18 8:30AM EST250.00166.30164.40169.400.00-220.00%
SAIA240315C002600002023-08-18 8:30AM EST260.00157.90155.80160.700.00-150.00%
SAIA240315C002700002023-10-27 8:38AM EST270.00113.50155.50165.000.00-100.00%
SAIA240315C002800002023-07-31 8:39AM EST280.00165.90156.70160.700.00-120.00%
SAIA240315C002900002024-02-02 9:30AM EST290.00186.00286.00295.900.00-10181.20%
SAIA240315C003000002024-02-05 10:25AM EST300.00227.30276.00285.900.00-22173.22%
SAIA240315C003200002023-12-12 12:09PM EST320.0094.20122.10129.000.00--00.00%
SAIA240315C003300002024-02-14 9:50AM EST330.00233.85246.00255.900.00-45150.78%
SAIA240315C003500002024-02-14 9:50AM EST350.00214.38226.00235.900.00-45136.84%
SAIA240315C003800002023-11-30 1:25PM EST380.0037.6070.2075.300.00--00.00%
SAIA240315C003900002024-01-19 2:05PM EST390.0070.00148.00157.300.00-180.00%
SAIA240315C004000002024-03-01 10:37AM EST400.00179.25176.00185.90+142.75+391.10%1213104.88%
SAIA240315C004100002024-03-01 10:37AM EST410.00169.25166.00175.90+116.25+219.34%122298.90%
SAIA240315C004200002024-02-02 12:42PM EST420.00110.00156.00165.900.00-1293.04%
SAIA240315C004300002024-02-12 9:40AM EST430.00138.00146.00155.900.00-21587.27%
SAIA240315C004400002024-02-08 10:43AM EST440.00108.00136.90146.000.00-11286.74%
SAIA240315C004500002024-02-15 2:35PM EST450.00107.25126.70136.000.00-3813579.98%
SAIA240315C004600002024-02-07 10:35AM EST460.00100.01116.60126.000.00-13373.80%
SAIA240315C004700002024-02-06 3:13PM EST470.0070.60106.00115.900.00-16565.06%
SAIA240315C004800002024-02-27 10:01AM EST480.00100.0096.50106.000.00-41062.21%
SAIA240315C004900002024-02-02 12:38PM EST490.0048.0087.0096.000.00-51458.53%
SAIA240315C005000002024-03-01 12:28PM EST500.0086.0077.1086.80+31.89+58.94%11755.75%
SAIA240315C005100002024-02-28 2:54PM EST510.0053.6568.0077.000.00-11552.88%
SAIA240315C005200002024-02-22 1:53PM EST520.0049.5060.9068.000.00-102655.12%
SAIA240315C005300002024-02-22 11:10AM EST530.0040.3152.1058.400.00-11951.28%
SAIA240315C005400002024-02-27 12:24PM EST540.0040.5043.0049.500.00-12856.92%
SAIA240315C005500002024-03-01 3:56PM EST550.0037.1735.4040.50+13.17+54.87%11851.53%
SAIA240315C005600002024-02-29 2:45PM EST560.0028.3828.9034.300.00-11752.19%
SAIA240315C005700002024-02-29 2:45PM EST570.0022.3322.6024.500.00-12243.09%
SAIA240315C005800002024-02-29 2:18PM EST580.0018.2016.8022.100.00-32249.29%
SAIA240315C005900002024-03-01 12:28PM EST590.0016.0012.4017.90+3.30+25.98%623349.79%
SAIA240315C006000002024-03-01 9:42AM EST600.009.008.7010.80-0.26-2.81%20080441.95%
SAIA240315C006100002024-02-26 10:54AM EST610.008.005.809.400.00-1345.73%
SAIA240315C006200002024-02-27 9:52AM EST620.004.533.305.900.00-52342.54%
SAIA240315C006300002024-03-01 12:05PM EST630.002.800.357.90-1.73-38.19%1954.22%
SAIA240315C006400002024-02-14 9:54AM EST640.003.930.106.900.00-41856.79%
SAIA240315C006600002024-01-10 10:16AM EST660.000.400.405.200.00-1150.99%
SAIA240315C006800002024-02-29 12:40PM EST680.000.960.105.100.00-21258.15%
SAIA240315C007300002024-02-15 9:58AM EST730.000.420.004.400.00--273.82%
SAIA240315C007500002024-02-16 3:27PM EST750.000.400.004.400.00-5580.37%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA240315P001900002023-11-29 3:39PM EST190.000.300.004.300.00-11301.37%
SAIA240315P002000002023-08-28 10:16AM EST200.002.500.004.800.00-24293.99%
SAIA240315P002300002024-01-10 10:26AM EST230.000.250.004.300.00-46253.27%
SAIA240315P002500002023-08-21 10:45AM EST250.005.892.655.500.00--1262.43%
SAIA240315P002600002023-10-27 9:21AM EST260.008.100.004.800.00-30227.00%
SAIA240315P002800002023-11-03 10:46AM EST280.005.150.156.800.00-165223.54%
SAIA240315P002900002023-10-31 2:47PM EST290.0012.100.108.200.00-11222.07%
SAIA240315P003000002024-02-15 9:57AM EST300.000.050.004.200.00-225185.99%
SAIA240315P003100002023-11-30 11:22AM EST310.007.200.004.800.00-17182.25%
SAIA240315P003200002023-10-16 12:52PM EST320.0014.301.156.200.00-56189.62%
SAIA240315P003300002024-02-02 10:25AM EST330.000.250.004.300.00-410162.87%
SAIA240315P003400002023-12-15 12:15PM EST340.006.701.554.800.00-110167.75%
SAIA240315P003500002024-02-02 9:30AM EST350.001.000.004.300.00-166148.05%
SAIA240315P003600002024-02-06 10:31AM EST360.002.250.000.400.00-11498.83%
SAIA240315P003700002024-02-22 2:19PM EST370.000.050.001.300.00-1329109.42%
SAIA240315P003800002024-03-01 10:37AM EST380.001.680.001.70-6.32-79.00%1230108.01%
SAIA240315P003900002024-02-22 2:20PM EST390.000.050.001.750.00-347102.64%
SAIA240315P004000002024-02-05 10:58AM EST400.001.290.004.300.00-237113.99%
SAIA240315P004100002024-02-02 9:38AM EST410.009.000.004.300.00-130107.59%
SAIA240315P004200002024-02-12 9:33AM EST420.000.760.004.300.00-133101.34%
SAIA240315P004300002024-02-05 9:38AM EST430.002.340.004.300.00-15595.19%
SAIA240315P004400002024-02-02 1:13PM EST440.005.800.002.000.00-426976.81%
SAIA240315P004500002024-02-02 3:28PM EST450.004.500.004.300.00-809083.15%
SAIA240315P004600002024-02-27 9:50AM EST460.000.100.004.300.00-24577.27%
SAIA240315P004700002024-02-26 2:34PM EST470.000.250.154.300.00-214672.02%
SAIA240315P004800002024-02-29 10:43AM EST480.000.500.254.100.00-32165.87%
SAIA240315P004900002024-03-01 12:29PM EST490.000.580.002.85-0.47-44.76%17754.64%
SAIA240315P005000002024-02-22 10:19AM EST500.003.100.104.600.00-15055.52%
SAIA240315P005100002024-03-01 12:29PM EST510.001.280.105.20-6.20-82.89%11751.39%
SAIA240315P005200002024-02-26 1:41PM EST520.003.701.306.100.00-12550.29%
SAIA240315P005300002024-02-29 11:14AM EST530.004.001.506.200.00-81,05653.02%
SAIA240315P005400002024-03-01 11:10AM EST540.004.180.208.00-2.62-38.53%13751.37%
SAIA240315P005500002024-03-01 3:10PM EST550.005.654.106.50-4.65-45.15%23139.54%
SAIA240315P005600002024-02-29 11:55AM EST560.0012.757.209.200.00-601,01138.75%
SAIA240315P005700002024-03-01 2:11PM EST570.0010.5011.5012.80-3.90-27.08%1338.22%
SAIA240315P005800002024-02-29 3:56PM EST580.0019.5016.0017.200.00-1437.49%
SAIA240315P005900002024-03-01 2:11PM EST590.0019.5018.0025.50-7.70-28.31%3143.45%
SAIA240315P006300002024-02-02 9:31AM EST630.00172.4048.4055.300.00-1144.87%
SAIA240315P006600002024-02-05 9:31AM EST660.00116.6075.5085.000.00--058.61%