Singapore markets open in 8 hours 3 minutes

Defiance Next Gen SPAC Derived ETF (SPAK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
17.62-0.20 (-1.15%)
As of 11:10AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPAK220218C000170002022-01-24 9:38AM EST17.001.351.001.300.00--155.27%
SPAK220218C000180002022-01-24 10:06AM EST18.000.700.200.700.00-192049.22%
SPAK220218C000190002022-01-26 3:32PM EST19.000.250.001.250.00-1365.04%
SPAK220218C000200002022-01-26 9:30AM EST20.000.200.000.300.00-1658.79%
SPAK220218C000210002022-01-06 10:27AM EST21.000.600.001.000.00-204687.01%
SPAK220218C000220002022-01-03 10:29AM EST22.000.700.002.350.00-2026144.73%
SPAK220218C000230002022-01-05 2:38PM EST23.000.180.000.500.00-1688.48%
SPAK220218C000240002022-01-05 3:31PM EST24.000.100.000.500.00-1997.85%
SPAK220218C000250002021-12-30 3:49PM EST25.000.050.000.450.00-25119103.71%
SPAK220218C000270002021-11-08 11:24AM EST27.000.600.001.000.00-12148.05%
SPAK220218C000280002021-11-08 2:58PM EST28.000.400.002.000.00-34196.09%
SPAK220218C000300002021-11-10 6:53AM EST30.000.150.000.800.00-11160.74%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPAK220218P000140002021-10-25 8:56AM EST14.002.300.001.800.00--1144.43%
SPAK220218P000150002022-01-24 10:27AM EST15.000.300.000.350.00-52359.57%
SPAK220218P000160002022-01-26 10:49AM EST16.000.350.001.100.00-13570.70%
SPAK220218P000170002022-01-24 10:04AM EST17.000.870.201.200.00-11056.54%
SPAK220218P000180002022-01-25 9:46AM EST18.001.450.651.500.00-13373.05%
SPAK220218P000190002022-01-24 1:46PM EST19.001.450.103.200.00-3183134.18%
SPAK220218P000200002022-01-24 11:13AM EST20.002.800.405.000.00-21360.35%
SPAK220218P000210002021-12-31 12:22PM EST21.001.151.604.900.00-44151.37%
SPAK220218P000220002021-11-10 6:53AM EST22.001.900.104.200.00-560.00%
SPAK220218P000230002021-12-28 12:47PM EST23.002.103.000.000.00-200.00%
SPAK220218P000240002021-11-08 9:58AM EST24.001.001.004.400.00--10.00%
SPAK220218P000270002021-11-10 6:53AM EST27.006.353.006.500.00-10100.00%
SPAK220218P000300002022-01-19 10:27AM EST30.0010.9811.3013.700.00-1011122.66%
SPAK220218P000310002022-01-18 9:55AM EST31.0011.7911.4014.700.00-12242.58%
SPAK220218P000350002021-11-10 6:53AM EST35.0013.9510.7014.000.00-10100.00%