Australia markets closed

Captivision Inc. (CAPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.6900+0.0100 (+0.37%)
At close: 04:00PM EDT
2.7700 +0.08 (+2.97%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAPT240719C000010002024-06-07 1:51PM EDT1.002.100.000.000.00-2000.00%
CAPT240719C000020002024-06-04 1:41PM EDT2.001.600.000.000.00-55000.00%
CAPT240719C000030002024-06-03 3:51PM EDT3.000.500.000.000.00-1012.50%
CAPT240719C000040002024-06-03 3:27PM EDT4.000.200.000.000.00-8050.00%
CAPT240719C000050002024-06-14 9:30AM EDT5.000.100.000.000.00-11050.00%
CAPT240719C000060002024-03-18 10:48AM EDT6.000.770.100.700.00-11379.69%
CAPT240719C000070002024-02-27 11:08AM EDT7.001.350.052.250.00--1697.66%
CAPT240719C000080002024-06-04 12:42PM EDT8.000.050.000.000.00-6050.00%
CAPT240719C000110002024-03-15 3:49PM EDT11.000.350.000.350.00-34396.09%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAPT240719P000010002024-06-24 9:30AM EDT1.000.050.000.000.00-100050.00%
CAPT240719P000030002024-06-25 2:28PM EDT3.000.760.000.000.00-200.00%
CAPT240719P000040002024-06-10 3:55PM EDT4.002.550.000.000.00-1500.00%
CAPT240719P000050002024-06-11 9:30AM EDT5.003.000.000.000.00-400.00%
CAPT240719P000060002024-03-25 3:33PM EDT6.002.802.056.000.00-60111499.22%
CAPT240719P000070002024-02-27 4:37PM EDT7.002.801.906.500.00-1692241,242.19%
CAPT240719P000080002024-02-23 2:26PM EDT8.003.202.607.500.00-1201211,265.63%
CAPT240719P000090002024-03-25 9:30AM EDT9.005.104.705.900.00-110.00%
CAPT240719P000100002024-02-22 10:38AM EDT10.004.004.609.500.00-111,303.13%
CAPT240719P000110002024-03-25 9:34AM EDT11.007.100.000.000.00-10100.00%