Australia markets closed

Cassava Sciences, Inc. (SAVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
40.02+0.48 (+1.21%)
At close: 04:00PM EST
40.00 -0.02 (-0.05%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVA220128C000200002022-01-24 1:13PM EST20.0015.9719.1021.000.00-10287.50%
SAVA220128C000300002022-01-25 2:07PM EST30.0010.378.1011.20+1.07+11.51%266313.67%
SAVA220128C000320002022-01-25 11:30AM EST32.007.207.009.30+3.05+73.49%5055136.72%
SAVA220128C000330002022-01-24 12:31PM EST33.003.256.058.100.00-148102.34%
SAVA220128C000340002022-01-25 2:32PM EST34.007.504.907.20+1.65+28.21%122379.69%
SAVA220128C000350002022-01-25 3:57PM EST35.005.504.505.95+0.45+8.91%50162102.73%
SAVA220128C000360002022-01-25 2:43PM EST36.005.433.954.70+0.93+20.67%7611598.05%
SAVA220128C000370002022-01-25 3:37PM EST37.003.402.724.45-0.45-11.69%66293102.93%
SAVA220128C000380002022-01-25 3:24PM EST38.002.952.943.20-0.29-8.95%103246116.21%
SAVA220128C000390002022-01-25 3:38PM EST39.002.221.842.87-0.39-14.94%204253109.08%
SAVA220128C000400002022-01-25 3:57PM EST40.001.901.771.96-0.25-11.63%472716111.13%
SAVA220128C000410002022-01-25 3:56PM EST41.001.361.321.48-0.44-24.44%327220109.38%
SAVA220128C000420002022-01-25 3:40PM EST42.000.930.901.23-0.47-33.57%399240110.55%
SAVA220128C000430002022-01-25 3:40PM EST43.000.690.580.88-0.38-35.51%73165106.84%
SAVA220128C000440002022-01-25 3:43PM EST44.000.550.450.80-0.39-41.49%79253115.43%
SAVA220128C000450002022-01-25 3:58PM EST45.000.460.370.51-0.28-37.84%243387114.45%
SAVA220128C000460002022-01-25 3:59PM EST46.000.350.350.42-0.20-36.36%110159122.27%
SAVA220128C000470002022-01-25 2:58PM EST47.000.340.150.34-0.11-24.44%11210118.36%
SAVA220128C000480002022-01-25 3:26PM EST48.000.250.100.29-0.15-37.50%3193122.07%
SAVA220128C000490002022-01-25 3:37PM EST49.000.250.080.28-0.09-26.47%5673129.69%
SAVA220128C000500002022-01-25 3:55PM EST50.000.160.170.38-0.16-50.00%98501153.91%
SAVA220128C000510002022-01-25 3:24PM EST51.000.200.120.32+0.11+122.22%9239155.47%
SAVA220128C000520002022-01-25 3:10PM EST52.000.200.060.26-0.02-9.09%1695153.91%
SAVA220128C000530002022-01-25 12:45PM EST53.000.180.060.25-0.02-10.00%1043161.33%
SAVA220128C000540002022-01-25 2:59PM EST54.000.200.060.68+0.10+100.00%13110205.47%
SAVA220128C000550002022-01-25 3:38PM EST55.000.210.100.30+0.04+23.53%11666186.72%
SAVA220128C000560002022-01-25 3:20PM EST56.000.180.080.17+0.03+20.00%2451178.13%
SAVA220128C000570002022-01-25 3:54PM EST57.000.110.100.49-0.34-75.56%713219.92%
SAVA220128C000580002022-01-25 3:22PM EST58.000.140.040.21+0.04+40.00%2626192.58%
SAVA220128C000590002022-01-25 1:32PM EST59.000.180.031.01-0.24-57.14%119268.75%
SAVA220128C000600002022-01-25 3:41PM EST60.000.120.030.15+0.01+9.09%368965195.31%
SAVA220128C000610002022-01-25 3:06PM EST61.000.160.030.25+0.04+33.33%1218217.19%
SAVA220128C000620002022-01-19 9:57AM EST62.000.670.000.760.00-318272.27%
SAVA220128C000630002022-01-25 1:59PM EST63.000.140.020.40-0.40-74.07%39247.66%
SAVA220128C000640002022-01-25 1:50PM EST64.000.040.010.25-0.03-42.86%231233.59%
SAVA220128C000650002022-01-25 2:52PM EST65.000.150.050.63+0.04+36.36%22167286.72%
SAVA220128C000660002022-01-25 12:30PM EST66.000.250.000.24-0.75-75.00%11242.97%
SAVA220128C000670002022-01-14 2:28PM EST67.001.000.000.260.00-13251.56%
SAVA220128C000680002022-01-18 1:07PM EST68.000.080.010.430.00-16282.03%
SAVA220128C000690002022-01-25 2:26PM EST69.000.130.010.48-0.87-87.00%181293.75%
SAVA220128C000700002022-01-25 10:51AM EST70.000.020.020.27-0.24-92.31%1286273.44%
SAVA220128C000710002022-01-25 11:56AM EST71.000.090.010.38-2.91-97.00%1010293.36%
SAVA220128C000720002022-01-20 9:45AM EST72.000.750.010.370.00-23297.66%
SAVA220128C000730002022-01-25 3:00PM EST73.000.230.010.23-0.10-30.30%1613281.25%
SAVA220128C000740002022-01-05 1:44PM EST74.002.860.010.170.00--2274.22%
SAVA220128C000750002022-01-25 2:26PM EST75.000.090.030.12-0.04-30.77%425271.88%
SAVA220128C000800002022-01-25 2:39PM EST80.000.080.010.10+0.07+700.00%77444282.81%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVA220128P000200002022-01-25 2:59PM EST20.000.030.030.04-0.01-25.00%38434293.75%
SAVA220128P000250002022-01-25 3:44PM EST25.000.050.050.07-0.06-54.55%60537223.44%
SAVA220128P000260002022-01-25 1:56PM EST26.000.050.030.74-0.10-66.67%48298.83%
SAVA220128P000270002022-01-25 3:37PM EST27.000.090.040.61-0.25-73.53%2610266.41%
SAVA220128P000280002022-01-25 10:04AM EST28.000.180.050.17-0.16-47.06%285194.92%
SAVA220128P000290002022-01-25 9:30AM EST29.000.240.050.22+0.04+20.00%1068185.94%
SAVA220128P000300002022-01-25 3:54PM EST30.000.150.140.18-0.10-40.00%157632175.78%
SAVA220128P000310002022-01-25 2:30PM EST31.000.160.100.21-0.16-50.00%13230158.20%
SAVA220128P000320002022-01-25 3:53PM EST32.000.200.170.39-0.20-50.00%5963164.45%
SAVA220128P000330002022-01-25 3:07PM EST33.000.300.190.31-0.25-45.45%6283142.58%
SAVA220128P000340002022-01-25 3:51PM EST34.000.380.060.42-0.33-46.48%63126124.22%
SAVA220128P000350002022-01-25 3:59PM EST35.000.450.340.54-0.55-55.00%312735130.47%
SAVA220128P000360002022-01-25 3:57PM EST36.000.600.600.78-0.60-50.00%70144133.79%
SAVA220128P000370002022-01-25 3:21PM EST37.000.880.611.22-0.65-42.48%123445129.88%
SAVA220128P000380002022-01-25 3:43PM EST38.001.200.771.23-0.75-38.46%159226112.79%
SAVA220128P000390002022-01-25 3:43PM EST39.001.551.361.58-0.76-32.90%119101117.48%
SAVA220128P000400002022-01-25 3:51PM EST40.002.151.652.15-0.70-24.56%115264114.36%
SAVA220128P000410002022-01-25 3:43PM EST41.002.542.082.73-1.01-28.45%1199110.84%
SAVA220128P000420002022-01-25 3:43PM EST42.003.282.963.25-0.99-23.19%1677114.45%
SAVA220128P000430002022-01-25 2:21PM EST43.003.603.804.80-4.65-56.36%1183146.48%
SAVA220128P000440002022-01-25 1:11PM EST44.005.554.205.95-1.26-18.50%251149.41%
SAVA220128P000450002022-01-25 3:18PM EST45.005.575.006.70-2.58-31.66%17236149.41%
SAVA220128P000460002022-01-25 1:29PM EST46.006.735.357.45-0.89-11.68%154125.78%
SAVA220128P000470002022-01-21 2:53PM EST47.0011.845.358.300.00-1077212.40%
SAVA220128P000480002022-01-25 3:45PM EST48.008.177.409.70-2.08-20.29%5104165.04%
SAVA220128P000490002022-01-24 11:24AM EST49.0013.877.7510.250.00-63787.50%
SAVA220128P000500002022-01-24 2:06PM EST50.0012.538.8011.450.00-2143133.20%
SAVA220128P000510002022-01-19 10:14AM EST51.009.909.9012.400.00-14146.88%
SAVA220128P000520002022-01-14 10:57AM EST52.0010.2010.8513.500.00-68160.35%
SAVA220128P000530002022-01-14 3:25PM EST53.009.6511.9014.150.00-13130.47%
SAVA220128P000540002022-01-25 1:58PM EST54.0014.2213.0515.50+1.57+12.41%1010194.53%
SAVA220128P000550002022-01-25 2:03PM EST55.0015.8014.1516.25+0.50+3.27%268190.63%
SAVA220128P000560002022-01-05 2:34PM EST56.0011.5014.9517.200.00-14169.53%
SAVA220128P000570002022-01-06 10:17AM EST57.0021.0016.0518.150.00-18184.38%
SAVA220128P000580002022-01-25 3:45PM EST58.0018.2716.7519.40-1.18-6.07%511183.59%
SAVA220128P000590002022-01-11 10:15AM EST59.0014.4517.6520.150.00-5144337.50%
SAVA220128P000600002022-01-24 12:03PM EST60.0025.0019.1021.250.00-310223.83%
SAVA220128P000610002022-01-24 12:32PM EST61.0026.5319.6522.750.00-62236.33%
SAVA220128P000620002022-01-25 10:28AM EST62.0023.4420.8023.70+0.34+1.47%22253.13%
SAVA220128P000630002022-01-24 3:24PM EST63.0024.4521.9024.200.00-12206.25%
SAVA220128P000640002022-01-18 12:02AM EST64.0019.5222.7525.000.00--5366.02%
SAVA220128P000650002022-01-21 1:47PM EST65.0025.0624.0526.40-4.25-14.50%322268.75%
SAVA220128P000660002022-01-24 3:47PM EST66.0027.1024.6027.500.00-12223.44%
SAVA220128P000700002022-01-21 12:46PM EST70.0034.4529.1531.450.00-341315.23%
SAVA220128P000750002022-01-21 3:42PM EST75.0036.6533.8536.550.00-122321.48%
SAVA220128P000800002022-01-24 3:28PM EST80.0041.5539.2041.150.00-25339.84%