Singapore markets open in 2 hours 51 minutes

Saia, Inc. (SAIA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.43-3.72 (-1.37%)
At close: 04:00PM EDT
267.53 -0.90 (-0.34%)
After hours: 05:32PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230421C002200002023-02-17 12:19PM EDT220.0063.8076.7080.500.00--0206.19%
SAIA230421C002300002023-03-29 3:55PM EDT230.0041.0039.8042.40+0.30+0.74%90056.74%
SAIA230421C002500002023-03-13 3:50PM EDT250.0031.3522.7025.700.00--155.43%
SAIA230421C002600002023-02-24 11:17AM EDT260.0025.3019.9023.000.00-2262.60%
SAIA230421C002700002023-02-22 12:10PM EDT270.0024.6010.6012.600.00--748.58%
SAIA230421C002800002023-03-29 12:52PM EDT280.006.905.907.70-2.70-28.13%1011545.13%
SAIA230421C002900002023-03-27 1:35PM EDT290.008.003.304.400.00-43843.07%
SAIA230421C003000002023-03-20 1:26PM EDT300.004.601.352.550.00-13142.92%
SAIA230421C003100002023-03-24 3:57PM EDT310.001.650.401.550.00-1943.95%
SAIA230421C003200002023-03-29 2:54PM EDT320.000.800.000.80-0.97-54.80%2443.46%
SAIA230421C003700002023-02-21 12:45PM EDT370.000.900.001.500.00--268.73%
SAIA230421C003900002023-02-21 12:41PM EDT390.000.550.001.400.00-4576.66%
SAIA230421C004100002023-03-23 12:51PM EDT410.000.050.000.150.00-1013263.18%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIA230421P001600002023-03-27 9:51AM EDT160.000.050.000.050.00-33371.09%
SAIA230421P001650002023-03-27 9:51AM EDT165.000.050.000.050.00-1167.19%
SAIA230421P001700002023-03-27 9:52AM EDT170.000.050.000.050.00-59563.28%
SAIA230421P002000002023-03-16 2:40PM EDT200.001.150.000.650.00--158.50%
SAIA230421P002100002023-03-02 2:32PM EDT210.001.300.152.000.00--163.04%
SAIA230421P002200002023-03-14 12:01PM EDT220.002.000.501.850.00-12254.44%
SAIA230421P002300002023-03-21 12:53PM EDT230.002.441.854.100.00-2558.83%
SAIA230421P002400002023-03-20 11:57AM EDT240.005.603.004.000.00-1350.40%
SAIA230421P002500002023-03-21 2:05PM EDT250.005.004.705.500.00-4647.69%
SAIA230421P002600002023-03-15 10:17AM EDT260.0013.656.808.600.00-1845.76%
SAIA230421P002700002023-03-21 3:58PM EDT270.009.9810.8012.600.00-14042.87%
SAIA230421P002800002023-03-29 1:02PM EDT280.0017.6016.8018.30+0.10+0.57%4341.42%
SAIA230421P002900002023-03-07 2:12PM EDT290.0016.2022.8026.700.00-12446.29%
SAIA230421P003000002023-03-17 9:43AM EDT300.0029.3031.8035.000.00-11847.74%
SAIA230421P003100002023-02-21 10:33AM EDT310.0039.0030.8034.500.00--10.00%
SAIA230421P004000002023-02-21 10:48AM EDT400.00127.50118.00122.000.00--00.00%