Australia Markets close in 3 hrs 32 mins

Funko, Inc. (FNKO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.43+0.56 (+2.68%)
At close: 04:00PM EDT
21.02 -0.41 (-1.91%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FNKO220819C000025002022-07-29 1:53PM EDT2.5023.5017.9018.400.00--10.00%
FNKO220819C000050002022-07-18 11:50AM EDT5.0018.0015.4015.900.00--00.00%
FNKO220819C000125002022-08-05 9:37AM EDT12.509.808.008.400.00--200.00%
FNKO220819C000150002022-08-08 3:34PM EDT15.007.105.606.000.00--1420.00%
FNKO220819C000175002022-08-09 2:01PM EDT17.503.803.103.300.00-13890.00%
FNKO220819C000200002022-08-11 12:14PM EDT20.001.301.051.20-0.25-16.13%15080.00%
FNKO220819C000225002022-08-11 2:15PM EDT22.500.180.150.25-0.17-48.57%701,18863.87%
FNKO220819C000250002022-08-11 1:25PM EDT25.000.060.050.10-0.04-40.00%441,46999.61%
FNKO220819C000300002022-08-10 3:18PM EDT30.000.040.000.05-0.01-20.00%233,264151.56%
FNKO220819C000350002022-08-08 10:01AM EDT35.000.030.000.050.00-531,858207.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FNKO220819P000100002022-07-19 2:32PM EDT10.000.050.000.100.00--14368.75%
FNKO220819P000125002022-07-05 9:37AM EDT12.500.200.000.250.00--1,225321.09%
FNKO220819P000150002022-08-10 1:57PM EDT15.000.030.000.10-0.02-40.00%10251189.06%
FNKO220819P000175002022-08-11 11:26AM EDT17.500.060.050.150.00-51,458137.50%
FNKO220819P000200002022-08-11 2:08PM EDT20.000.420.350.50-0.03-6.67%27802113.28%
FNKO220819P000225002022-08-11 10:23AM EDT22.501.611.952.15-0.14-8.00%31,561158.59%
FNKO220819P000250002022-08-11 1:52PM EDT25.004.304.104.50+0.50+13.16%2257210.94%
FNKO220819P000300002022-08-10 1:35PM EDT30.008.799.009.50+0.86+10.84%505317.58%
FNKO220819P000350002022-07-28 3:31PM EDT35.008.9814.1014.500.00--0410.16%