Singapore markets open in 6 hours 40 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.82+0.63 (+3.14%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVA220819C000025002022-07-27 10:09AM EDT2.5013.1315.9019.250.00--02,050.00%
SAVA220819C000050002022-08-01 10:06AM EDT5.0011.0614.3516.050.00-10878.13%
SAVA220819C000100002022-08-05 3:45PM EDT10.007.408.6511.600.00-72679.69%
SAVA220819C000125002022-08-04 12:40PM EDT12.505.557.658.950.00-248475.78%
SAVA220819C000140002022-08-08 9:49AM EDT14.004.305.857.000.00-66270.31%
SAVA220819C000150002022-08-16 11:13AM EDT15.004.555.056.30-1.07-19.04%7763312.50%
SAVA220819C000155002022-08-11 3:28PM EDT15.504.504.555.600.00-17242.97%
SAVA220819C000160002022-08-12 11:45AM EDT16.004.584.055.150.00-124235.16%
SAVA220819C000165002022-08-15 3:17PM EDT16.503.853.554.550.00-144191.41%
SAVA220819C000170002022-08-15 10:35AM EDT17.003.503.104.200.00-181205.86%
SAVA220819C000175002022-08-16 1:14PM EDT17.503.092.773.65+0.85+37.95%178176.17%
SAVA220819C000180002022-08-16 1:17PM EDT18.002.602.603.10+0.35+15.56%392778.91%
SAVA220819C000185002022-08-16 1:23PM EDT18.502.181.852.83-0.58-21.01%42360.94%
SAVA220819C000190002022-08-12 3:10PM EDT19.002.511.532.570.00-662101.17%
SAVA220819C000195002022-08-16 1:23PM EDT19.501.471.001.82+0.07+5.00%118657.81%
SAVA220819C000200002022-08-16 1:11PM EDT20.001.251.061.41+0.10+8.70%381,64588.28%
SAVA220819C000205002022-08-16 12:39PM EDT20.500.970.781.19-0.06-5.83%6116594.14%
SAVA220819C000210002022-08-16 1:53PM EDT21.000.800.590.88+0.02+2.56%29392993.95%
SAVA220819C000215002022-08-16 1:15PM EDT21.500.600.471.17-0.10-14.29%45131127.34%
SAVA220819C000220002022-08-16 1:06PM EDT22.000.550.400.55+0.03+5.77%73600106.25%
SAVA220819C000225002022-08-16 12:23PM EDT22.500.380.060.71-0.07-15.56%1253111.72%
SAVA220819C000230002022-08-16 1:23PM EDT23.000.290.250.50-0.06-17.14%100212125.78%
SAVA220819C000235002022-08-16 9:38AM EDT23.500.200.000.40-0.10-33.33%1138111.33%
SAVA220819C000240002022-08-16 1:41PM EDT24.000.230.120.35-0.08-25.81%2280130.47%
SAVA220819C000245002022-08-15 1:25PM EDT24.500.260.000.000.00-24250.00%
SAVA220819C000250002022-08-16 2:02PM EDT25.000.180.120.20-0.02-10.00%2072,183137.50%
SAVA220819C000255002022-08-16 1:03PM EDT25.500.150.150.25-0.04-21.05%748157.42%
SAVA220819C000260002022-08-15 1:37PM EDT26.000.180.000.000.00-2322650.00%
SAVA220819C000265002022-07-19 12:05PM EDT26.502.700.000.750.00--2213.67%
SAVA220819C000270002022-08-16 10:46AM EDT27.000.050.100.74-0.07-58.33%1932232.42%
SAVA220819C000275002022-08-05 11:33AM EDT27.500.170.000.750.00-141234.38%
SAVA220819C000280002022-08-12 1:50PM EDT28.000.260.000.750.00-3106244.14%
SAVA220819C000285002022-08-15 10:17AM EDT28.500.120.000.700.00-25163248.83%
SAVA220819C000290002022-08-12 1:27PM EDT29.000.300.000.300.00-8142208.59%
SAVA220819C000295002022-08-11 9:30AM EDT29.500.280.000.750.00-190271.88%
SAVA220819C000300002022-08-16 1:21PM EDT30.000.050.020.10-0.03-37.50%852,058187.50%
SAVA220819C000310002022-08-15 3:42PM EDT31.000.070.000.750.00-1119297.66%
SAVA220819C000320002022-08-15 12:22PM EDT32.000.070.000.230.00-1412239.84%
SAVA220819C000330002022-08-05 11:43AM EDT33.000.180.000.750.00-141328.91%
SAVA220819C000340002022-08-11 12:12PM EDT34.002.12-2.170.00--3619.14%
SAVA220819C000350002022-08-16 11:56AM EDT35.000.050.030.10-0.03-37.50%131,091251.56%
SAVA220819C000400002022-08-16 12:10PM EDT40.000.070.000.05-0.01-12.50%192,335265.63%
SAVA220819C000450002022-08-16 1:42PM EDT45.000.020.010.190.00-22,165368.75%
SAVA220819C000500002022-08-12 3:15PM EDT50.000.050.010.260.00-231,198428.13%
SAVA220819C000550002022-08-16 11:45AM EDT55.000.060.010.070.00-8287390.63%
SAVA220819C000600002022-08-16 11:48AM EDT60.000.040.010.00-0.01-20.00%10613337.50%
SAVA220819C000650002022-08-10 11:38AM EDT65.000.130.000.000.00-144650.00%
SAVA220819C000700002022-08-16 11:55AM EDT70.000.050.010.11+0.04+400.00%13,483492.19%
SAVA220819C000750002022-08-11 12:45PM EDT75.000.070.010.070.00-10214490.63%
SAVA220819C000800002022-08-16 10:21AM EDT80.000.020.010.20-0.02-50.00%2237575.00%
SAVA220819C000850002022-08-01 1:31PM EDT85.000.110.000.750.00-60105724.22%
SAVA220819C000900002022-08-16 10:49AM EDT90.000.030.010.05-0.03-50.00%141,207531.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVA220819P000025002022-07-27 2:18PM EDT2.500.020.000.010.00-7763750.00%
SAVA220819P000050002022-08-16 1:40PM EDT5.000.030.000.04+0.01+50.00%1119587.50%
SAVA220819P000075002022-08-16 12:05PM EDT7.500.020.000.02-0.05-71.43%3463387.50%
SAVA220819P000100002022-08-16 12:54PM EDT10.000.010.000.01-0.01-50.00%1171,558262.50%
SAVA220819P000110002022-08-15 11:33AM EDT11.000.020.000.030.00-34262.50%
SAVA220819P000120002022-08-16 9:56AM EDT12.000.030.000.05+0.02+200.00%34248.44%
SAVA220819P000125002022-08-16 12:54PM EDT12.500.040.010.02+0.01+33.33%401,362215.63%
SAVA220819P000130002022-08-16 12:51PM EDT13.000.190.020.00+0.14+280.00%2369190.63%
SAVA220819P000140002022-08-12 11:18AM EDT14.000.140.000.750.00-3276333.20%
SAVA220819P000145002022-08-05 2:18PM EDT14.500.780.000.750.00-56310.94%
SAVA220819P000150002022-08-16 12:48PM EDT15.000.070.040.05-0.03-30.00%241,219173.44%
SAVA220819P000155002022-08-16 10:36AM EDT15.500.400.050.35+0.30+300.00%2834221.88%
SAVA220819P000160002022-08-16 12:53PM EDT16.000.110.070.15-0.01-8.33%45415174.22%
SAVA220819P000165002022-08-16 11:25AM EDT16.500.150.000.15-0.05-25.00%29144.53%
SAVA220819P000170002022-08-16 1:05PM EDT17.000.110.100.12-0.05-31.25%41,088141.80%
SAVA220819P000175002022-08-16 1:15PM EDT17.500.150.080.37-0.13-46.43%1532,947155.08%
SAVA220819P000180002022-08-16 12:51PM EDT18.000.420.090.49+0.04+10.53%9470150.00%
SAVA220819P000185002022-08-16 1:46PM EDT18.500.350.090.40-0.25-41.67%6106123.05%
SAVA220819P000190002022-08-16 11:12AM EDT19.000.500.280.51-0.01-1.96%18844128.71%
SAVA220819P000195002022-08-16 1:43PM EDT19.500.590.320.73-0.26-30.59%76423125.78%
SAVA220819P000200002022-08-16 12:45PM EDT20.000.800.701.02-0.43-34.96%372,607144.34%
SAVA220819P000205002022-08-16 11:47AM EDT20.501.220.721.31-0.28-18.67%264307135.74%
SAVA220819P000210002022-08-16 12:37PM EDT21.001.400.621.95-0.33-19.08%3355136.91%
SAVA220819P000215002022-08-15 10:01AM EDT21.502.061.062.350.00-842151.95%
SAVA220819P000220002022-08-16 10:38AM EDT22.002.561.602.56+0.27+11.79%26285158.59%
SAVA220819P000225002022-08-16 12:56PM EDT22.502.102.162.98-1.00-32.26%41,137176.56%
SAVA220819P000230002022-08-11 10:31AM EDT23.003.452.243.300.00-516156.25%
SAVA220819P000235002022-08-15 1:19PM EDT23.503.902.803.650.00-112165.63%
SAVA220819P000240002022-08-08 1:50PM EDT24.005.502.534.400.00-311140.23%
SAVA220819P000245002022-07-29 9:46AM EDT24.508.803.555.050.00-5122204.88%
SAVA220819P000250002022-08-16 12:14PM EDT25.004.954.304.90-0.65-11.61%62,144187.70%
SAVA220819P000255002022-07-29 10:53AM EDT25.5010.104.156.050.00-13199.80%
SAVA220819P000260002022-08-05 3:45PM EDT26.008.954.956.500.00-613231.84%
SAVA220819P000265002022-07-29 1:25PM EDT26.5011.155.406.900.00-16231.25%
SAVA220819P000270002022-07-29 12:56PM EDT27.0011.555.157.750.00-12204.30%
SAVA220819P000275002022-08-12 11:12AM EDT27.507.806.457.650.00-2035234.38%
SAVA220819P000280002022-08-09 1:56PM EDT28.008.805.658.25+0.15+1.73%14355.08%
SAVA220819P000285002022-08-15 12:35PM EDT28.508.807.258.950.00-10263.28%
SAVA220819P000290002022-07-29 10:48AM EDT29.0013.457.159.050.00-55348.05%
SAVA220819P000295002022-08-05 12:57PM EDT29.5012.807.159.750.00-23387.50%
SAVA220819P000300002022-08-16 1:53PM EDT30.009.609.509.90-0.58-5.70%221,530309.96%
SAVA220819P000320002022-08-15 11:48AM EDT32.0012.1511.0012.100.00-12313.67%
SAVA220819P000330002022-08-15 1:33PM EDT33.0013.5012.0013.250.00-35344.92%
SAVA220819P000350002022-08-16 11:47AM EDT35.0015.1013.8014.95-0.38-2.45%36522309.38%
SAVA220819P000400002022-08-16 1:37PM EDT40.0019.6019.2019.90-0.62-3.07%101,613419.14%
SAVA220819P000450002022-08-15 10:04AM EDT45.0025.0124.1024.850.00-3234449.22%
SAVA220819P000500002022-08-16 1:03PM EDT50.0029.6728.5030.50-0.93-3.04%397501.17%
SAVA220819P000550002022-08-16 1:31PM EDT55.0034.7833.5035.40-0.17-0.49%534523.44%
SAVA220819P000600002022-08-15 2:14PM EDT60.0039.9839.0040.200.00-10104605.47%
SAVA220819P000650002022-08-08 11:55AM EDT65.0045.5743.8045.150.00-2291596.88%
SAVA220819P000700002022-08-16 12:12PM EDT70.0049.8848.9549.90+0.78+1.59%8691606.25%
SAVA220819P000750002022-08-16 12:29PM EDT75.0054.9354.0055.15+3.88+7.60%15685.55%
SAVA220819P000800002022-08-08 12:01PM EDT80.0060.2858.7060.400.00-118701.56%
SAVA220819P000850002022-08-16 1:02PM EDT85.0065.0563.2065.55+3.75+6.12%17653.13%
SAVA220819P000900002022-08-16 11:10AM EDT90.0070.4068.9069.95-0.31-0.44%71128696.88%