Australia markets open in 2 hours 50 minutes

Simpson Manufacturing Co., Inc. (SSD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.15+5.58 (+2.80%)
As of 03:09PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSD240315C001150002023-09-01 10:54AM EST115.0054.0037.0041.000.00-330.00%
SSD240315C001200002024-02-22 10:20AM EST120.0075.8782.5086.500.00-22154.35%
SSD240315C001250002023-12-27 1:22PM EST125.0077.5956.5061.000.00-610.00%
SSD240315C001350002024-02-05 10:57AM EST135.0048.1367.5071.500.00-12125.49%
SSD240315C001400002023-09-05 10:09AM EST140.0026.0616.2019.900.00-110.00%
SSD240315C001500002024-01-30 10:06AM EST150.0038.5052.5056.500.00-2199.17%
SSD240315C001650002024-02-07 9:39AM EST165.0018.4137.5041.000.00-2566.55%
SSD240315C001700002024-02-13 9:34AM EST170.0019.6032.5036.000.00-1959.23%
SSD240315C001750002023-12-15 9:55AM EST175.0025.1913.9015.500.00-100.00%
SSD240315C001800002024-02-13 11:24AM EST180.0013.2623.0026.500.00-22251.09%
SSD240315C001850002024-02-14 2:38PM EST185.0010.0518.0021.500.00-4543.26%
SSD240315C001900002024-02-22 3:43PM EST190.008.4213.5017.000.00-2839.70%
SSD240315C001950002024-02-23 9:30AM EST195.006.8410.1012.500.00-21334.60%
SSD240315C002000002024-02-27 12:31PM EST200.007.596.908.80+1.60+26.71%324332.69%
SSD240315C002100002024-02-27 11:30AM EST210.002.652.003.50+0.74+38.74%101330.41%
SSD240315C002200002024-02-27 11:10AM EST220.001.250.651.55+0.50+66.67%107434.11%
SSD240315C002300002023-12-11 11:23AM EST230.001.100.001.550.00-11346.83%
SSD240315C002400002023-12-22 10:58AM EST240.001.150.004.800.00-3066.35%
SSD240315C002500002024-02-23 3:50PM EST250.000.150.000.300.00-54048.00%
SSD240315C002600002024-02-23 3:51PM EST260.000.150.002.650.00-3374.80%
SSD240315C002800002024-02-07 10:09AM EST280.000.500.004.800.00--24105.52%
SSD240315C002900002024-02-08 10:14AM EST290.000.100.004.800.00--46113.77%
SSD240315C003000002024-02-12 11:12AM EST300.000.200.000.150.00-3314468.36%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SSD240315P000800002023-10-20 11:26AM EST80.001.870.000.750.00-11202.73%
SSD240315P000850002023-08-28 2:17PM EST85.001.290.004.800.00--1269.82%
SSD240315P001050002023-10-24 9:54AM EST105.002.100.004.200.00--100206.13%
SSD240315P001200002024-02-20 2:49PM EST120.000.100.000.200.00-228101.17%
SSD240315P001250002023-11-14 3:12PM EST125.001.700.003.700.00-217155.35%
SSD240315P001300002023-10-24 11:06AM EST130.0010.010.352.950.00--0141.26%
SSD240315P001500002023-11-22 1:53PM EST150.004.850.105.000.00-12117.46%
SSD240315P001600002024-02-05 10:16AM EST160.002.550.001.000.00--166.26%
SSD240315P001700002024-02-22 10:20AM EST170.001.680.004.800.00-2379.30%
SSD240315P001750002024-02-12 2:18PM EST175.001.190.002.950.00-5660.50%
SSD240315P001800002024-02-23 11:59AM EST180.000.970.303.800.00-16358.50%
SSD240315P001850002024-02-22 2:50PM EST185.002.300.003.800.00-1364.23%
SSD240315P001900002024-02-27 10:30AM EST190.000.860.801.20-1.42-62.28%3533.97%
SSD240315P001950002024-02-21 3:09PM EST195.006.501.302.600.00-11036.38%
SSD240315P002000002024-02-20 9:39AM EST200.0010.202.753.800.00-6033.61%
SSD240315P002200002024-02-22 10:20AM EST220.0025.4714.7018.500.00-2249.12%