SBAC - SBA Communications Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBAC230616C002000002023-05-26 2:53PM EDT200.0027.000.000.000.00-100.00%
SBAC230616C002100002023-05-22 3:43PM EDT210.0028.000.000.000.00--00.00%
SBAC230616C002200002023-05-25 3:27PM EDT220.008.200.000.000.00--00.00%
SBAC230616C002300002023-05-16 2:54PM EDT230.009.600.000.000.00--03.13%
SBAC230616C002400002023-05-24 11:58AM EDT240.001.450.000.000.00-26006.25%
SBAC230616C002500002023-05-25 11:18AM EDT250.000.550.000.000.00-22012.50%
SBAC230616C002600002023-05-10 11:04AM EDT260.001.400.000.000.00-5012.50%
SBAC230616C002700002023-05-26 1:08PM EDT270.000.630.000.000.00-1012.50%
SBAC230616C002800002023-05-19 3:43PM EDT280.000.050.000.000.00-1025.00%
SBAC230616C002900002023-04-28 3:06PM EDT290.001.450.002.050.00-32874.00%
SBAC230616C003000002023-05-01 1:42PM EDT300.001.180.000.000.00-1025.00%
SBAC230616C003100002023-03-23 9:30AM EDT310.000.700.004.800.00-426106.64%
SBAC230616C003200002023-01-24 12:04PM EDT320.009.200.004.200.00-110110.38%
SBAC230616C003300002023-03-16 9:39AM EDT330.003.300.004.800.00-212120.92%
SBAC230616C003400002023-04-26 10:46AM EDT340.000.100.004.200.00-183123.76%
SBAC230616C003500002023-04-28 1:36PM EDT350.000.200.004.800.00-35133.91%
SBAC230616C003600002023-01-13 3:37PM EDT360.005.000.053.800.00-3161133.50%
SBAC230616C003700002022-11-18 4:39PM EDT370.005.101.406.200.00-11162.28%
SBAC230616C003800002022-11-14 2:41PM EDT380.004.800.605.400.00-1111159.13%
SBAC230616C004000002023-04-03 12:04PM EDT400.000.200.004.300.00-59158.50%
SBAC230616C004400002023-02-21 3:51PM EDT440.000.050.004.300.00--1177.51%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBAC230616P001250002023-04-10 2:31PM EDT125.000.100.000.700.00-3333127.93%
SBAC230616P001350002022-11-02 3:40PM EDT135.001.250.004.700.00--1163.92%
SBAC230616P001500002023-03-02 11:39AM EDT150.000.600.002.000.00-11111.28%
SBAC230616P001550002023-05-24 12:15PM EDT155.000.050.000.000.00-40025.00%
SBAC230616P001600002023-05-01 11:05AM EDT160.000.200.000.000.00--025.00%
SBAC230616P001650002023-05-19 3:43PM EDT165.000.050.000.000.00-6025.00%
SBAC230616P001700002023-05-19 3:42PM EDT170.000.050.000.000.00-1025.00%
SBAC230616P001750002023-05-19 3:42PM EDT175.000.050.000.000.00-1025.00%
SBAC230616P001800002023-04-28 1:35PM EDT180.000.250.000.800.00-484955.96%
SBAC230616P001850002022-10-28 3:54PM EDT185.005.100.004.800.00-101077.83%
SBAC230616P001950002023-05-25 11:03AM EDT195.001.000.000.000.00--012.50%
SBAC230616P002000002023-05-23 12:34PM EDT200.000.800.000.000.00-2012.50%
SBAC230616P002100002023-05-25 2:04PM EDT210.003.000.000.000.00-406.25%
SBAC230616P002200002023-05-26 12:48PM EDT220.004.400.000.000.00-501.56%
SBAC230616P002300002023-05-26 3:38PM EDT230.008.900.000.000.00-100.00%
SBAC230616P002400002023-05-26 3:44PM EDT240.0016.220.000.000.00-100.00%
SBAC230616P002500002023-04-12 3:05PM EDT250.008.0012.6019.000.00-6360.00%
SBAC230616P002600002023-04-25 11:29AM EDT260.0013.3033.5041.300.00-11551.22%
SBAC230616P002700002023-04-24 12:20PM EDT270.0018.5041.5050.000.00-31684.27%
SBAC230616P002800002023-04-05 9:59AM EDT280.0023.7037.5044.400.00-1250.00%
SBAC230616P002900002023-05-16 10:24AM EDT290.0055.800.000.000.00-300.00%
SBAC230616P003000002023-01-31 4:50PM EDT300.0019.1039.8048.000.00-560.00%
SBAC230616P003100002022-12-19 11:32AM EDT310.0036.6625.8032.800.00--10.00%
SBAC230616P003600002023-01-24 10:33AM EDT360.0071.9590.5099.500.00--00.00%
SBAC230616P003700002023-01-23 2:34PM EDT370.0079.23106.30115.800.00--00.00%