Australia markets closed

SharkNinja, Inc. (SN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.32-0.57 (-0.72%)
At close: 04:00PM EDT
78.00 -0.32 (-0.41%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SN240621C000300002024-04-22 10:40AM EDT30.0032.700.000.000.00-300.00%
SN240621C000350002024-02-21 2:29PM EDT35.0020.1024.3028.500.00-110.00%
SN240621C000400002024-03-07 11:16AM EDT40.0017.0022.8027.500.00-15370.00%
SN240621C000450002024-02-22 1:01PM EDT45.0010.8114.3019.000.00-1150.00%
SN240621C000500002024-05-16 1:06PM EDT50.0024.1026.8030.600.00-1281199.80%
SN240621C000550002024-05-09 9:34AM EDT55.0014.9920.5021.400.00-21850.00%
SN240621C000600002024-05-31 2:54PM EDT60.0015.9016.5019.500.00-1299177.15%
SN240621C000650002024-06-12 10:07AM EDT65.0011.3011.6014.900.00-2172153.37%
SN240621C000700002024-06-14 2:40PM EDT70.008.866.8010.20-0.46-4.94%246955.37%
SN240621C000750002024-06-14 2:50PM EDT75.003.702.303.80-0.80-17.78%1421138.48%
SN240621C000800002024-06-14 3:56PM EDT80.000.650.600.75-0.35-35.00%831,09332.86%
SN240621C000850002024-06-14 2:38PM EDT85.000.130.000.45+0.03+30.00%115655.08%
SN240621C000900002024-06-03 11:37AM EDT90.000.150.000.950.00-410880.47%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SN240621P000350002024-04-25 10:52AM EDT35.000.360.001.350.00-1014373.05%
SN240621P000400002024-04-25 10:52AM EDT40.000.410.001.350.00-1017318.55%
SN240621P000450002024-03-26 9:30AM EDT45.000.600.000.500.00-121221.09%
SN240621P000500002024-03-26 9:30AM EDT50.001.050.000.000.00-18650.00%
SN240621P000550002024-05-24 9:53AM EDT55.000.250.001.800.00-472202.15%
SN240621P000600002024-05-28 10:37AM EDT60.000.170.001.350.00-6327150.29%
SN240621P000650002024-06-06 10:02AM EDT65.000.100.000.300.00-25779.88%
SN240621P000700002024-06-12 12:32PM EDT70.000.100.050.100.00-148348.83%
SN240621P000750002024-06-14 3:51PM EDT75.000.190.150.20-0.66-77.65%411028.13%
SN240621P000800002024-06-14 10:09AM EDT80.002.202.052.35-0.10-4.35%45230.81%
SN240621P000850002024-06-06 10:05AM EDT85.006.326.407.000.00-1249.61%