UK Markets open in 5 hrs 10 mins

Box, Inc. (BOX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.85+0.48 (+1.89%)
At close: 04:00PM EST
25.05 -0.80 (-3.09%)
After hours: 05:50PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BOX220121C000030002021-11-30 10:47AM EST3.0020.7023.9024.300.00-1372,175.00%
BOX220121C000050002021-11-10 6:56AM EST5.0020.8020.9021.100.00-122887.50%
BOX220121C000080002021-11-10 6:56AM EST8.0018.3017.5018.100.00-241710.94%
BOX220121C000100002021-12-20 9:46AM EST10.0016.0314.7015.400.00-31150.00%
BOX220121C000130002021-11-10 6:56AM EST13.0012.8912.9013.100.00-10102395.31%
BOX220121C000150002022-01-04 3:46PM EST15.0011.239.9010.500.00-203280.00%
BOX220121C000170002022-01-05 3:31PM EST17.008.268.208.50-0.74-8.22%402300.00%
BOX220121C000180002021-11-04 12:27PM EST18.008.807.609.000.00-17307.42%
BOX220121C000200002022-01-04 3:44PM EST20.006.105.206.200.00-1531220.31%
BOX220121C000210002021-12-28 2:21PM EST21.006.404.204.700.00-20630.00%
BOX220121C000220002022-01-04 3:05PM EST22.004.071.853.500.00-22,9230.00%
BOX220121C000230002021-12-28 10:19AM EST23.004.702.352.500.00-11050.00%
BOX220121C000240002022-01-04 3:46PM EST24.002.261.501.650.00-204650.00%
BOX220121C000250002022-01-05 11:42AM EST25.001.350.851.00-0.05-3.57%31,82742.77%
BOX220121C000260002022-01-05 3:04PM EST26.000.550.450.50-0.25-31.25%81,08250.59%
BOX220121C000270002022-01-05 3:19PM EST27.000.220.150.30-0.18-45.00%621,48458.20%
BOX220121C000280002022-01-05 3:46PM EST28.000.100.050.15-0.07-41.18%414,54663.67%
BOX220121C000290002022-01-05 11:50AM EST29.000.060.050.10-0.01-14.29%1180276.56%
BOX220121C000300002022-01-05 2:58PM EST30.000.020.000.05-0.03-60.00%753,75675.00%
BOX220121C000310002022-01-04 12:00PM EST31.000.050.000.100.00-1165100.00%
BOX220121C000320002022-01-04 9:51AM EST32.000.050.000.100.00-1830114.06%
BOX220121C000330002021-11-08 3:47PM EST33.000.250.000.500.00-110179.69%
BOX220121C000340002021-12-01 10:45AM EST34.000.210.000.050.00-200125.00%
BOX220121C000350002021-12-27 3:53PM EST35.000.010.000.050.00-811,278135.94%
BOX220121C000400002021-12-09 11:36AM EST40.000.050.000.050.00-14184.38%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BOX220121P000030002021-12-09 2:10PM EST3.000.040.000.050.00-60332881.25%
BOX220121P000050002021-11-10 6:56AM EST5.000.050.000.250.00-533857.81%
BOX220121P000080002021-12-22 10:31AM EST8.000.100.000.050.00-569484.38%
BOX220121P000100002021-12-29 1:01PM EST10.000.050.000.050.00-267396.88%
BOX220121P000130002021-12-13 3:43PM EST13.000.100.000.050.00-20293.75%
BOX220121P000150002021-12-03 12:23PM EST15.000.050.000.100.00-2282264.06%
BOX220121P000170002021-11-22 1:02PM EST17.000.100.000.100.00-10141210.16%
BOX220121P000180002021-12-09 9:38AM EST18.000.080.000.050.00-112165.63%
BOX220121P000190002021-12-16 3:51PM EST19.000.070.000.050.00-119143.75%
BOX220121P000200002021-12-09 10:02AM EST20.000.100.000.250.00-10167.19%
BOX220121P000210002021-12-14 11:00AM EST21.000.140.000.100.00-1257115.63%
BOX220121P000220002022-01-05 11:10AM EST22.000.050.050.100.00-61,163102.73%
BOX220121P000230002021-12-31 10:49AM EST23.000.100.050.150.00-1010785.94%
BOX220121P000240002022-01-03 2:35PM EST24.000.130.200.350.00-441288.28%
BOX220121P000250002022-01-05 3:32PM EST25.000.600.500.65+0.20+50.00%161,02788.48%
BOX220121P000260002022-01-05 3:26PM EST26.001.091.051.15+0.24+28.24%2474294.53%
BOX220121P000270002022-01-05 2:46PM EST27.001.651.852.10+0.40+32.00%1656119.73%
BOX220121P000290002022-01-05 3:34PM EST29.003.703.604.00+0.40+12.12%1107157.81%
BOX220121P000300002021-12-30 3:59PM EST30.003.284.205.400.00-1050181.25%
BOX220121P000320002021-11-10 6:56AM EST32.007.236.006.600.00-1189143.36%
BOX220121P000350002021-12-10 2:52PM EST35.009.279.309.800.00-807237.11%