Singapore markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.6550+0.1150 (+3.24%)
As of 09:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE250117C000005002024-05-28 10:38AM EDT0.503.162.453.650.00-10750.00%
SAVE250117C000010002024-06-18 9:30AM EDT1.002.500.000.00-0.28-9.15%43800.00%
SAVE250117C000015002024-06-17 3:22PM EDT1.502.051.193.100.00-521302.34%
SAVE250117C000020002024-06-17 11:11AM EDT2.001.700.852.780.00-33384.38%
SAVE250117C000025002024-06-17 2:30PM EDT2.501.571.402.070.00-11,045117.97%
SAVE250117C000030002024-06-17 10:55AM EDT3.001.181.011.280.00-66077.54%
SAVE250117C000035002024-06-17 1:29PM EDT3.500.990.112.040.00-3201,00992.97%
SAVE250117C000040002024-06-17 3:15PM EDT4.000.800.631.120.00-411,99190.63%
SAVE250117C000045002024-06-17 9:35AM EDT4.500.650.051.020.00-1010473.05%
SAVE250117C000050002024-06-17 3:59PM EDT5.000.580.290.780.00-333,56083.50%
SAVE250117C000055002024-06-13 2:36PM EDT5.500.580.310.830.00-225195.51%
SAVE250117C000075002024-06-17 10:46AM EDT7.500.290.160.750.00-24,206109.77%
SAVE250117C000100002024-06-17 2:13PM EDT10.000.150.020.620.00-315,244115.63%
SAVE250117C000125002024-06-14 3:10PM EDT12.500.090.010.600.00-351,846127.93%
SAVE250117C000150002024-06-12 11:43AM EDT15.000.100.100.200.00-14,470116.80%
SAVE250117C000175002024-06-03 11:11AM EDT17.500.080.000.250.00-52,218120.31%
SAVE250117C000200002024-06-11 12:04PM EDT20.000.050.050.250.00-17,686132.03%
SAVE250117C000225002024-06-10 1:59PM EDT22.500.050.050.760.00-12,591173.44%
SAVE250117C000250002024-06-06 3:17PM EDT25.000.020.010.750.00-101,407176.17%
SAVE250117C000275002024-06-03 11:31AM EDT27.500.020.000.750.00-1503,809180.47%
SAVE250117C000300002024-06-17 1:00PM EDT30.000.030.000.030.00-229,781109.38%
SAVE250117C000325002024-03-28 11:46AM EDT32.500.070.000.090.00-23758128.91%
SAVE250117C000350002024-06-10 9:30AM EDT35.000.010.010.000.00-11,086103.13%
SAVE250117C000375002024-06-13 2:43PM EDT37.500.040.000.000.00-11,57550.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE250117P000005002024-05-13 2:41PM EDT0.500.090.000.250.00-11233.59%
SAVE250117P000010002024-05-06 3:53PM EDT1.000.170.000.330.00-250261163.67%
SAVE250117P000015002024-06-14 3:03PM EDT1.500.220.000.210.00-2179100.78%
SAVE250117P000020002024-06-17 11:41AM EDT2.000.350.340.400.00-13,825121.48%
SAVE250117P000025002024-06-18 9:31AM EDT2.500.580.000.000.00-166,74012.50%
SAVE250117P000030002024-06-17 3:26PM EDT3.000.840.200.850.00-19581.25%
SAVE250117P000035002024-06-12 3:28PM EDT3.501.150.751.200.00-2,1762,99898.44%
SAVE250117P000040002024-06-11 2:55PM EDT4.001.431.031.820.00-191109.77%
SAVE250117P000045002024-06-05 11:19AM EDT4.501.670.892.760.00-527113.09%
SAVE250117P000050002024-06-17 2:44PM EDT5.002.201.322.310.00-719,79977.54%
SAVE250117P000055002024-05-21 11:03AM EDT5.502.521.673.400.00-1011106.25%
SAVE250117P000075002024-06-17 10:34AM EDT7.504.443.304.750.00-16,73379.49%
SAVE250117P000100002024-06-17 10:34AM EDT10.006.525.508.100.00-11,407130.08%
SAVE250117P000125002024-05-15 2:03PM EDT12.508.699.0010.050.00-40989166.80%
SAVE250117P000150002024-05-08 10:45AM EDT15.0012.0010.5012.550.00-124121.88%
SAVE250117P000175002024-02-22 11:24AM EDT17.5011.3611.2514.650.00-1235199.41%
SAVE250117P000200002024-02-20 2:24PM EDT20.0013.7013.7017.150.00-2169207.32%
SAVE250117P000225002024-01-17 11:23AM EDT22.5016.7014.0017.200.00-1250.00%
SAVE250117P000250002024-02-15 11:54AM EDT25.0018.9018.8522.500.00-30251.76%
SAVE250117P000275002024-02-15 11:44AM EDT27.5021.3021.3525.000.00-20257.13%
SAVE250117P000300002024-01-19 10:33AM EDT30.0022.9521.3025.900.00-1170.00%
SAVE250117P000325002023-12-14 1:48PM EDT32.5017.4015.5020.500.00-210.00%
SAVE250117P000350002023-12-14 1:37PM EDT35.0019.7017.5022.500.00-230.00%
SAVE250117P000375002024-01-24 12:11PM EDT37.5030.2728.7533.400.00-1810.00%