Singapore markets closed

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.4600-0.0300 (-0.86%)
At close: 04:00PM EDT
3.4300 -0.03 (-0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.50
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621C000055002024-06-14 11:28AM EDT2024-06-210.010.000.10-0.02-66.67%4941235.94%
SAVE240628C000055002024-06-14 9:44AM EDT2024-06-280.040.010.06+0.01+33.33%116153.13%
SAVE240705C000055002024-05-30 11:51AM EDT2024-07-050.150.010.870.00-22289.06%
SAVE240719C000055002024-06-13 10:29AM EDT2024-07-190.070.030.050.00-32216100.00%
SAVE240726C000055002024-06-10 3:51PM EDT2024-07-260.430.000.430.00-10150.00%
SAVE240816C000055002024-06-13 12:27PM EDT2024-08-160.170.070.180.00-7463101.56%
SAVE240920C000055002024-06-11 3:34PM EDT2024-09-200.280.160.270.00-3218198.44%
SAVE241220C000055002024-06-13 11:41AM EDT2024-12-200.560.070.550.00-16882.03%
SAVE250117C000055002024-06-13 2:36PM EDT2025-01-170.580.440.590.00-225197.27%
SAVE250321C000055002024-06-03 12:45PM EDT2025-03-210.730.400.940.00-106698.63%
SAVE250620C000055002024-05-17 12:23PM EDT2025-06-201.290.002.310.00-110120.70%
SAVE250919C000055002024-06-07 12:44PM EDT2025-09-190.950.001.530.00-51582.81%
SAVE260116C000055002024-06-12 11:31AM EDT2026-01-161.260.771.350.00-1790.92%
SAVE260618C000055002024-05-29 1:52PM EDT2026-06-181.500.872.130.00-1313104.49%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE240621P000055002024-04-18 9:57AM EDT2024-06-211.661.782.080.00-22225.00%
SAVE240628P000055002024-06-06 3:54PM EDT2024-06-281.921.992.250.00-1471189.06%
SAVE240705P000055002024-06-11 1:57PM EDT2024-07-051.921.962.230.00--1139.06%
SAVE240719P000055002024-05-17 12:41PM EDT2024-07-191.982.022.170.00-5056107.81%
SAVE240816P000055002024-04-17 9:41AM EDT2024-08-161.902.062.190.00--190.63%
SAVE240920P000055002024-05-15 3:20PM EDT2024-09-202.151.452.320.00-179109.18%
SAVE250117P000055002024-05-21 11:03AM EDT2025-01-172.521.882.620.00-101165.63%
SAVE260116P000055002024-05-21 10:25AM EDT2026-01-163.102.103.650.00-2877.93%