Australia markets open in 1 hour 55 minutes

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.18+0.61 (+6.37%)
At close: 04:00PM EDT
10.11 -0.07 (-0.69%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVA240719C000020002024-07-15 1:40PM EDT2.009.667.508.950.00-211,181.25%
SAVA240719C000030002024-07-15 1:40PM EDT3.008.716.657.550.00-211,485.94%
SAVA240719C000050002024-07-05 1:40PM EDT5.005.584.755.550.00-44929.69%
SAVA240719C000055002024-07-15 9:54AM EDT5.506.234.354.950.00-1020746.88%
SAVA240719C000060002024-07-17 11:55AM EDT6.003.413.804.550.00-1010739.06%
SAVA240719C000065002024-07-17 12:08PM EDT6.502.803.203.850.00-1410506.25%
SAVA240719C000070002024-07-16 9:44AM EDT7.005.372.513.550.00-1020575.00%
SAVA240719C000080002024-07-09 12:32PM EDT8.003.911.562.720.00--6512.50%
SAVA240719C000085002024-07-18 10:39AM EDT8.501.991.361.81+0.49+32.67%310237.50%
SAVA240719C000090002024-07-18 3:18PM EDT9.001.161.051.49+0.20+20.83%10050161.72%
SAVA240719C000095002024-07-18 3:58PM EDT9.500.770.700.99+0.20+35.09%183251144.53%
SAVA240719C000100002024-07-18 3:48PM EDT10.000.400.390.58+0.02+5.26%589828130.47%
SAVA240719C000105002024-07-18 3:23PM EDT10.500.280.190.31+0.06+27.27%364360127.34%
SAVA240719C000110002024-07-18 3:50PM EDT11.000.110.110.17-0.06-35.29%584419138.28%
SAVA240719C000115002024-07-18 3:48PM EDT11.500.060.050.10-0.07-53.85%199252145.31%
SAVA240719C000120002024-07-18 3:48PM EDT12.000.020.040.06-0.07-77.78%304845160.94%
SAVA240719C000125002024-07-18 3:41PM EDT12.500.040.000.11-0.04-50.00%57681193.75%
SAVA240719C000130002024-07-18 3:26PM EDT13.000.030.000.12-0.03-50.00%117381225.00%
SAVA240719C000135002024-07-18 2:43PM EDT13.500.020.010.03-0.02-50.00%26106203.13%
SAVA240719C000140002024-07-18 12:40PM EDT14.000.010.010.13-0.01-50.00%20421282.81%
SAVA240719C000145002024-07-18 2:03PM EDT14.500.020.000.05-0.01-33.33%336250.00%
SAVA240719C000150002024-07-18 3:11PM EDT15.000.010.000.010.00-951,214212.50%
SAVA240719C000155002024-07-16 1:35PM EDT15.500.220.000.750.00-4248540.63%
SAVA240719C000160002024-07-17 10:24AM EDT16.000.020.000.010.00-37591250.00%
SAVA240719C000165002024-07-03 11:41AM EDT16.500.240.000.750.00--1588.28%
SAVA240719C000170002024-07-16 3:10PM EDT17.000.080.000.120.00-1796393.75%
SAVA240719C000175002024-07-05 9:36AM EDT17.500.430.000.420.00-220538.28%
SAVA240719C000180002024-07-17 10:55AM EDT18.000.010.000.750.00-3626653.13%
SAVA240719C000185002024-07-09 2:43PM EDT18.500.170.000.750.00-112671.88%
SAVA240719C000190002024-07-17 3:12PM EDT19.000.010.000.010.00-1280325.00%
SAVA240719C000195002024-07-17 9:30AM EDT19.500.010.000.750.00-4161709.38%
SAVA240719C000200002024-07-17 9:36AM EDT20.000.010.000.010.00-17925350.00%
SAVA240719C000205002024-07-09 10:37AM EDT20.500.080.000.550.00-110685.94%
SAVA240719C000210002024-07-09 10:37AM EDT21.000.140.000.630.00-4168725.78%
SAVA240719C000220002024-06-25 10:23AM EDT22.000.600.000.630.00--12756.25%
SAVA240719C000225002024-07-17 9:55AM EDT22.500.010.000.200.00-1175603.13%
SAVA240719C000230002024-06-28 9:30AM EDT23.000.260.000.580.00-33769.53%
SAVA240719C000235002024-07-11 9:45AM EDT23.500.200.000.570.00-33779.69%
SAVA240719C000240002024-06-24 3:27PM EDT24.000.200.000.550.00--5785.94%
SAVA240719C000250002024-07-17 1:57PM EDT25.000.010.000.020.00-2405475.00%
SAVA240719C000280002024-06-27 10:31AM EDT28.000.100.000.020.00--4525.00%
SAVA240719C000300002024-07-16 2:51PM EDT30.000.010.000.010.00-1492525.00%
SAVA240719C000350002024-07-11 2:52PM EDT35.000.020.000.010.00-12631575.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVA240719P000030002024-07-15 1:40PM EDT3.000.010.000.430.00-111,262.50%
SAVA240719P000040002024-07-15 1:03PM EDT4.000.010.000.050.00-1121631.25%
SAVA240719P000050002024-07-18 9:57AM EDT5.000.010.000.010.00-11,909387.50%
SAVA240719P000055002024-07-17 3:07PM EDT5.500.010.000.750.00-24834.38%
SAVA240719P000060002024-07-17 2:29PM EDT6.000.010.000.750.00-1137742.19%
SAVA240719P000065002024-07-17 1:47PM EDT6.500.110.000.010.00-12262.50%
SAVA240719P000070002024-07-18 3:59PM EDT7.000.020.020.03-0.02-50.00%107725281.25%
SAVA240719P000075002024-07-18 3:55PM EDT7.500.030.030.05-0.04-57.14%39491259.38%
SAVA240719P000080002024-07-18 1:09PM EDT8.000.040.030.11-0.07-63.64%107934245.31%
SAVA240719P000085002024-07-18 3:59PM EDT8.500.050.040.07-0.11-68.75%90549184.38%
SAVA240719P000090002024-07-18 3:58PM EDT9.000.100.090.12-0.26-72.22%5611,599170.31%
SAVA240719P000095002024-07-18 3:30PM EDT9.500.160.130.26-0.41-71.93%82256157.03%
SAVA240719P000100002024-07-18 3:48PM EDT10.000.350.270.37-0.36-50.70%3971,096135.55%
SAVA240719P000105002024-07-18 1:30PM EDT10.500.530.250.69-0.62-53.91%4913592.19%
SAVA240719P000110002024-07-18 12:38PM EDT11.001.000.821.11-0.60-37.50%7720140.63%
SAVA240719P000115002024-07-18 11:54AM EDT11.501.321.211.66-0.88-40.00%41172167.19%
SAVA240719P000120002024-07-18 10:19AM EDT12.001.901.562.09-0.57-23.08%52100106.25%
SAVA240719P000125002024-07-18 12:37PM EDT12.502.541.912.86-0.46-15.33%2203201.56%
SAVA240719P000130002024-07-18 10:28AM EDT13.002.502.463.30-1.13-31.13%2097225.00%
SAVA240719P000135002024-07-17 10:15AM EDT13.504.332.973.85+4.33--7275.00%
SAVA240719P000140002024-07-16 1:22PM EDT14.000.793.404.200.00-32460.94%
SAVA240719P000145002024-07-16 1:07PM EDT14.501.713.954.750.00-21259.38%
SAVA240719P000150002024-07-16 1:34PM EDT15.001.604.455.300.00-18137312.50%
SAVA240719P000155002024-07-18 10:09AM EDT15.505.654.905.75+3.69+188.27%1150231.25%
SAVA240719P000160002024-07-18 11:00AM EDT16.005.755.456.50+0.40+7.48%102440.63%
SAVA240719P000165002024-07-18 11:00AM EDT16.506.205.956.75+3.30+113.79%100331.25%
SAVA240719P000170002024-07-15 11:35AM EDT17.004.966.757.150.00-231460.94%
SAVA240719P000175002024-07-18 3:00PM EDT17.507.607.107.80+2.86+60.34%11198479.69%
SAVA240719P000180002024-07-17 11:31AM EDT18.008.667.408.300.00-128381.25%
SAVA240719P000185002024-07-16 10:21AM EDT18.505.707.908.700.00-266675.00%
SAVA240719P000190002024-07-15 10:06AM EDT19.007.008.559.200.00-2155450.00%
SAVA240719P000195002024-07-02 2:32PM EDT19.507.819.059.650.00-77102421.88%
SAVA240719P000200002024-07-17 11:38AM EDT20.0010.709.5510.350.00-10217562.50%
SAVA240719P000210002024-07-08 12:46PM EDT21.0011.419.9011.300.00-11815.63%
SAVA240719P000220002024-07-09 9:37AM EDT22.0012.0210.9012.450.00-20918.75%
SAVA240719P000225002024-07-10 1:23PM EDT22.5011.4012.0012.700.00-151493.75%
SAVA240719P000230002024-07-09 9:30AM EDT23.0012.8711.9013.500.00-20972.66%
SAVA240719P000250002024-07-17 3:58PM EDT25.0015.5014.5015.350.00-15667.19%
SAVA240719P000300002024-07-16 1:21PM EDT30.0016.4019.4020.250.00-42525.00%