Funko, Inc. (FNKO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNKO230120C00005000 | 2021-11-04 10:43AM EDT | 5.00 | 12.50 | 10.00 | 12.80 | 0.00 | - | - | 1 | 0.00% |
| FNKO230120C00007500 | 2022-07-29 3:25PM EDT | 7.50 | 19.00 | 13.10 | 13.80 | 0.00 | - | 1 | 2 | 0.00% |
| FNKO230120C00010000 | 2022-08-05 9:38AM EDT | 10.00 | 12.60 | 10.80 | 11.40 | 0.00 | - | 10 | 34 | 0.00% |
| FNKO230120C00012500 | 2022-08-08 11:02AM EDT | 12.50 | 10.65 | 8.60 | 9.00 | 0.00 | - | 1 | 2 | 45.51% |
| FNKO230120C00015000 | 2022-08-01 2:02PM EDT | 15.00 | 12.50 | 6.70 | 7.00 | 0.00 | - | 1 | 56 | 50.20% |
| FNKO230120C00017500 | 2022-08-11 1:56PM EDT | 17.50 | 5.10 | 5.00 | 5.30 | -1.00 | -16.39% | 1 | 57 | 54.30% |
| FNKO230120C00020000 | 2022-08-11 12:17PM EDT | 20.00 | 3.70 | 3.60 | 3.80 | -0.20 | -5.13% | 1 | 599 | 54.18% |
| FNKO230120C00022500 | 2022-08-10 10:06AM EDT | 22.50 | 2.90 | 2.55 | 2.75 | 0.00 | - | 2 | 195 | 55.05% |
| FNKO230120C00025000 | 2022-08-11 11:44AM EDT | 25.00 | 1.90 | 1.70 | 1.95 | -0.15 | -7.32% | 2 | 540 | 54.69% |
| FNKO230120C00030000 | 2022-08-10 1:42PM EDT | 30.00 | 1.05 | 0.85 | 1.05 | -0.05 | -4.55% | 1 | 803 | 56.98% |
| FNKO230120C00035000 | 2022-08-11 10:20AM EDT | 35.00 | 0.65 | 0.45 | 0.60 | +0.05 | +8.33% | 2 | 953 | 59.28% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FNKO230120P00010000 | 2022-08-10 1:39PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | -0.05 | -20.00% | - | 7 | 74.02% |
| FNKO230120P00012500 | 2022-08-02 3:17PM EDT | 12.50 | 0.30 | 0.35 | 0.70 | 0.00 | - | 2 | 105 | 73.83% |
| FNKO230120P00015000 | 2022-08-09 10:20AM EDT | 15.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 2 | 91 | 66.36% |
| FNKO230120P00017500 | 2022-08-11 11:27AM EDT | 17.50 | 1.55 | 1.55 | 1.75 | +0.05 | +3.33% | 3 | 564 | 64.16% |
| FNKO230120P00020000 | 2022-08-09 11:50AM EDT | 20.00 | 2.60 | 2.65 | 2.80 | 0.00 | - | 1 | 553 | 62.87% |
| FNKO230120P00022500 | 2022-07-22 1:26PM EDT | 22.50 | 3.20 | 4.00 | 4.40 | 0.00 | - | - | 48 | 63.62% |
| FNKO230120P00025000 | 2022-08-05 2:31PM EDT | 25.00 | 5.17 | 5.80 | 6.00 | 0.00 | - | 2 | 300 | 63.87% |
| FNKO230120P00030000 | 2022-08-10 10:54AM EDT | 30.00 | 9.82 | 9.80 | 10.10 | +1.26 | +14.72% | 1 | 3 | 66.36% |
| FNKO230120P00035000 | 2022-08-05 1:20PM EDT | 35.00 | 13.40 | 14.30 | 14.70 | 0.00 | - | - | 1 | 70.51% |
| FNKO230120P00040000 | 2022-08-04 9:54AM EDT | 40.00 | 14.60 | 19.10 | 19.70 | 0.00 | - | - | 0 | 78.96% |
© 2022 Yahoo. All rights reserved.
