ChargePoint Holdings, Inc. (CHPT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT250117C00000500 | 2024-05-31 12:58PM EDT | 0.50 | 1.17 | 0.68 | 1.90 | -0.08 | -6.40% | 1 | 175 | 170.31% |
| CHPT250117C00001000 | 2024-05-30 11:39AM EDT | 1.00 | 0.83 | 0.75 | 0.99 | 0.00 | - | 9 | 1,137 | 111.72% |
| CHPT250117C00001500 | 2024-05-31 3:32PM EDT | 1.50 | 0.52 | 0.50 | 0.56 | -0.05 | -8.77% | 16 | 4,013 | 87.89% |
| CHPT250117C00002000 | 2024-05-31 12:59PM EDT | 2.00 | 0.35 | 0.33 | 0.38 | -0.05 | -12.50% | 63 | 3,266 | 87.50% |
| CHPT250117C00002500 | 2024-05-31 11:17AM EDT | 2.50 | 0.24 | 0.22 | 0.29 | -0.04 | -14.29% | 21 | 4,771 | 89.45% |
| CHPT250117C00003000 | 2024-05-31 12:23PM EDT | 3.00 | 0.19 | 0.16 | 0.18 | -0.01 | -5.00% | 128 | 7,125 | 87.50% |
| CHPT250117C00003500 | 2024-05-30 2:36PM EDT | 3.50 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 8 | 13,090 | 89.45% |
| CHPT250117C00004000 | 2024-05-30 3:48PM EDT | 4.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 211 | 6,546 | 93.36% |
| CHPT250117C00004500 | 2024-05-31 10:26AM EDT | 4.50 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 200 | 9,111 | 95.31% |
| CHPT250117C00005000 | 2024-05-31 3:04PM EDT | 5.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 63 | 10,730 | 91.80% |
| CHPT250117C00005500 | 2024-05-23 3:50PM EDT | 5.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 680 | 96.88% |
| CHPT250117C00008000 | 2024-05-30 2:05PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 11,262 | 105.47% |
| CHPT250117C00010000 | 2024-05-31 10:36AM EDT | 10.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 80 | 19,927 | 115.63% |
| CHPT250117C00013000 | 2024-05-24 2:43PM EDT | 13.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 50 | 13,403 | 154.69% |
| CHPT250117C00015000 | 2024-05-28 10:17AM EDT | 15.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 6 | 7,824 | 134.38% |
| CHPT250117C00017000 | 2024-05-21 2:52PM EDT | 17.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 6,542 | 139.06% |
| CHPT250117C00020000 | 2024-05-30 3:07PM EDT | 20.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 29 | 4,769 | 146.09% |
| CHPT250117C00022000 | 2024-05-08 11:50AM EDT | 22.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 810 | 158.59% |
| CHPT250117C00025000 | 2024-05-28 9:43AM EDT | 25.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 16,214 | 148.44% |
| CHPT250117C00027000 | 2024-05-29 2:22PM EDT | 27.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 886 | 180.47% |
| CHPT250117C00030000 | 2024-05-30 10:17AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 8,706 | 151.56% |
| CHPT250117C00032000 | 2024-01-24 3:04PM EDT | 32.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 154 | 2,274 | 176.56% |
| CHPT250117C00035000 | 2024-05-30 10:06AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 28 | 2,467 | 165.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CHPT250117P00000500 | 2024-05-31 12:49PM EDT | 0.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 1,862 | 115.63% |
| CHPT250117P00001000 | 2024-05-31 2:57PM EDT | 1.00 | 0.14 | 0.14 | 0.17 | +0.01 | +7.69% | 3 | 2,834 | 100.78% |
| CHPT250117P00001500 | 2024-05-31 3:05PM EDT | 1.50 | 0.37 | 0.35 | 0.39 | +0.02 | +5.71% | 12 | 3,745 | 92.19% |
| CHPT250117P00002000 | 2024-05-31 12:49PM EDT | 2.00 | 0.67 | 0.65 | 0.70 | +0.03 | +4.69% | 14 | 1,243 | 87.50% |
| CHPT250117P00002500 | 2024-05-28 3:59PM EDT | 2.50 | 1.00 | 1.01 | 1.09 | -0.05 | -4.76% | 4 | 4,725 | 84.77% |
| CHPT250117P00003000 | 2024-05-31 2:51PM EDT | 3.00 | 1.49 | 1.24 | 1.53 | +0.05 | +3.47% | 1 | 52,501 | 62.50% |
| CHPT250117P00003500 | 2024-05-31 11:58AM EDT | 3.50 | 1.92 | 1.69 | 1.95 | +0.04 | +2.13% | 4 | 2,514 | 89.45% |
| CHPT250117P00004000 | 2024-05-14 9:44AM EDT | 4.00 | 1.78 | 2.40 | 2.62 | 0.00 | - | 2 | 159 | 112.11% |
| CHPT250117P00004500 | 2024-05-24 3:44PM EDT | 4.50 | 2.45 | 2.76 | 2.99 | 0.00 | - | 5 | 14 | 84.38% |
| CHPT250117P00005000 | 2024-05-28 10:48AM EDT | 5.00 | 3.34 | 3.30 | 3.55 | 0.00 | - | 11 | 1,812 | 105.86% |
| CHPT250117P00005500 | 2024-03-28 10:26AM EDT | 5.50 | 3.60 | 4.20 | 4.30 | 0.00 | - | 10 | 64 | 180.47% |
| CHPT250117P00008000 | 2024-05-30 3:41PM EDT | 8.00 | 6.25 | 6.20 | 7.00 | 0.00 | - | 1 | 209 | 173.83% |
| CHPT250117P00010000 | 2024-05-30 3:03PM EDT | 10.00 | 8.25 | 8.15 | 8.50 | 0.00 | - | 1 | 37 | 90.63% |
| CHPT250117P00013000 | 2024-03-12 11:13AM EDT | 13.00 | 11.12 | 11.30 | 11.40 | 0.00 | - | 1 | 3 | 125.00% |
| CHPT250117P00015000 | 2024-05-21 9:30AM EDT | 15.00 | 13.05 | 12.95 | 14.70 | 0.00 | - | 1 | 3 | 251.56% |
| CHPT250117P00017000 | 2024-01-25 11:22AM EDT | 17.00 | 15.05 | 15.05 | 15.15 | 0.00 | - | 1 | 1 | 0.00% |
| CHPT250117P00020000 | 2024-03-01 2:11PM EDT | 20.00 | 17.87 | 16.95 | 19.45 | 0.00 | - | 1 | 0 | 394.53% |
| CHPT250117P00022000 | 2023-12-14 1:08PM EDT | 22.00 | 19.12 | 20.05 | 20.15 | 0.00 | - | 5 | 0 | 0.00% |
| CHPT250117P00025000 | 2024-01-29 1:55PM EDT | 25.00 | 23.05 | 22.95 | 23.05 | 0.00 | - | 1 | 1 | 0.00% |
| CHPT250117P00027000 | 2024-01-24 11:16AM EDT | 27.00 | 24.87 | 24.90 | 25.40 | 0.00 | - | 5 | 0 | 181.25% |
| CHPT250117P00030000 | 2024-04-22 9:59AM EDT | 30.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHPT250117P00032000 | 2023-09-21 3:19PM EDT | 32.00 | 26.95 | 27.60 | 30.35 | 0.00 | - | 1 | 0 | 162.50% |
| CHPT250117P00035000 | 2024-05-03 3:50PM EDT | 35.00 | 33.35 | 32.95 | 33.45 | 0.00 | - | 93 | 0 | 209.38% |
© 2024 Yahoo. All rights reserved.