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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SN240920C000300002024-05-09 10:23AM EDT30.0041.4044.0047.900.00-460.00%
SN240920C000450002024-05-08 11:44AM EDT45.0022.9429.3033.100.00--10.00%
SN240920C000500002024-06-03 3:53PM EDT50.0028.5027.8030.600.00-24765.19%
SN240920C000550002024-06-06 12:43PM EDT55.0021.4023.2025.000.00-191752.25%
SN240920C000600002024-06-06 12:19PM EDT60.0017.1019.2020.100.00-1211,84354.74%
SN240920C000650002024-05-21 1:31PM EDT65.0014.4214.6015.600.00-1114447.88%
SN240920C000700002024-06-13 2:44PM EDT70.0011.9010.8011.400.00-743742.07%
SN240920C000750002024-06-13 3:48PM EDT75.008.507.608.000.00-351239.38%
SN240920C000800002024-06-14 3:14PM EDT80.005.405.005.40-0.15-2.70%869538.16%
SN240920C000850002024-06-14 3:20PM EDT85.003.403.003.40+0.03+0.89%123736.83%
SN240920C000900002024-06-13 2:57PM EDT90.002.001.152.100.00-1035836.44%
SN240920C000950002024-06-14 9:30AM EDT95.001.110.951.30-0.09-7.50%11036.67%
SN240920C001000002024-06-13 3:42PM EDT100.000.750.600.850.00-2437.65%
SN240920C001100002024-06-06 10:57AM EDT110.000.450.151.700.00--257.40%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SN240920P000450002024-04-18 9:46AM EDT45.000.640.051.350.00--173.29%
SN240920P000500002024-04-15 10:40AM EDT50.001.350.050.200.00-1710647.46%
SN240920P000550002024-04-26 11:14AM EDT55.001.600.100.350.00-224143.26%
SN240920P000600002024-06-10 2:22PM EDT60.000.550.300.600.00-9742339.14%
SN240920P000650002024-05-22 2:14PM EDT65.001.000.801.000.00-377534.96%
SN240920P000700002024-06-13 10:02AM EDT70.001.911.651.950.00-19833.25%
SN240920P000750002024-06-06 1:48PM EDT75.004.143.203.700.00-408532.98%
SN240920P000800002024-06-14 11:46AM EDT80.005.905.606.00-1.40-19.18%53631.47%
SN240920P000850002024-06-10 10:32AM EDT85.0010.908.709.200.00-1330.97%
SN240920P000900002024-06-14 12:49PM EDT90.0012.6012.4013.30-2.90-18.71%2332.67%
SN240920P000950002024-06-03 1:56PM EDT95.0017.9015.9017.400.00-1130.57%