Australia markets open in 5 hours 4 minutes

SharkNinja, Inc. (SN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.29+0.04 (+0.05%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SN240920C000300002024-06-21 10:08AM EDT30.0048.5046.3047.900.00-16120.07%
SN240920C000450002024-06-18 9:54AM EDT45.0035.0731.8034.700.00-1082.32%
SN240920C000500002024-06-03 3:53PM EDT50.0028.5026.7028.500.00-24753.32%
SN240920C000550002024-06-06 12:43PM EDT55.0021.4022.6023.800.00-191756.10%
SN240920C000600002024-06-25 3:56PM EDT60.0018.2017.6018.80+1.10+6.43%55312,32552.91%
SN240920C000650002024-05-21 1:31PM EDT65.0014.4214.0014.800.00-1114450.84%
SN240920C000700002024-06-17 11:06AM EDT70.0011.709.7010.500.00-243643.24%
SN240920C000750002024-06-25 2:34PM EDT75.007.006.707.00-0.90-11.39%651339.06%
SN240920C000775002024-06-25 10:20AM EDT77.505.905.305.70-0.50-7.81%1038.57%
SN240920C000800002024-06-26 12:09PM EDT80.005.004.204.50-0.09-1.77%168237.63%
SN240920C000825002024-06-17 10:02AM EDT82.504.303.203.500.00--236.91%
SN240920C000850002024-06-21 2:28PM EDT85.003.082.452.75+0.04+1.32%122336.84%
SN240920C000900002024-06-17 12:45PM EDT90.002.311.351.700.00-635237.23%
SN240920C000950002024-06-21 9:30AM EDT95.001.000.751.050.00-11137.87%
SN240920C001000002024-06-18 11:48AM EDT100.000.820.400.600.00-2637.84%
SN240920C001050002024-06-14 9:30AM EDT105.000.440.250.450.00--140.23%
SN240920C001100002024-06-25 10:33AM EDT110.000.100.050.55-0.35-77.78%2046.73%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SN240920P000450002024-04-18 9:46AM EDT45.000.640.051.350.00--176.07%
SN240920P000500002024-04-15 10:40AM EDT50.001.350.050.200.00-1710648.98%
SN240920P000550002024-04-26 11:14AM EDT55.001.600.100.350.00-224144.34%
SN240920P000600002024-06-18 9:54AM EDT60.000.350.300.550.00-142338.97%
SN240920P000650002024-06-17 12:08PM EDT65.000.830.751.200.00-277537.56%
SN240920P000700002024-06-25 11:51AM EDT70.001.851.802.10+0.32+20.92%19034.28%
SN240920P000750002024-06-18 11:42AM EDT75.003.013.603.900.00-118233.48%
SN240920P000800002024-06-20 2:24PM EDT80.005.906.106.500.00-34632.86%
SN240920P000850002024-06-10 10:32AM EDT85.0010.909.309.800.00-1331.89%
SN240920P000900002024-06-14 12:49PM EDT90.0012.6012.1014.000.00-2533.47%
SN240920P000950002024-06-03 1:56PM EDT95.0017.9017.1020.000.00-1149.81%