UK Markets open in 7 hrs 38 mins

Cirrus Logic, Inc. (CRUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
78.33+0.37 (+0.47%)
At close: 04:00PM EDT
79.00 +0.67 (+0.86%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRUS220617C000400002021-11-04 3:41PM EDT40.0039.1137.0041.000.00--2146.48%
CRUS220617C000600002021-11-11 11:20AM EDT60.0020.7629.4033.400.00--1260.79%
CRUS220617C000650002022-01-03 2:35PM EDT65.0029.9025.9028.400.00-35235.52%
CRUS220617C000700002021-12-09 11:52AM EDT70.0022.7022.2024.100.00-45213.94%
CRUS220617C000750002021-12-02 11:55AM EDT75.008.2019.1020.300.00--1198.51%
CRUS220617C000800002021-12-31 4:38PM EDT80.0016.6014.6016.000.00-59171.66%
CRUS220617C000850002021-12-16 12:12PM EDT85.0012.4510.6013.200.00-28154.58%
CRUS220617C000900002021-12-20 2:08PM EDT90.008.508.209.600.00-113139.58%
CRUS220617C000950002022-01-04 11:34AM EDT95.008.205.907.600.00-1108130.87%
CRUS220617C001000002021-12-31 2:40PM EDT100.006.275.205.900.00-127130.05%
CRUS220617C001050002021-12-31 11:00AM EDT105.005.044.004.700.00-113126.86%
CRUS220617C001100002021-12-08 11:51AM EDT110.002.701.703.700.00-11114.38%
CRUS220617C001150002021-12-13 4:44PM EDT115.003.802.453.000.00--5123.56%
CRUS220617C001200002022-01-05 1:37PM EDT120.002.451.303.50-0.30-10.91%24126.56%
CRUS220617C001250002021-12-27 2:21PM EDT125.002.101.652.900.00--50131.98%
CRUS220617C001350002021-12-23 3:25PM EDT135.001.350.953.500.00-11144.75%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CRUS220617P000550002021-11-03 2:56PM EDT55.000.901.151.650.00--20106.06%
CRUS220617P000600002021-12-13 11:58AM EDT60.000.740.551.000.00-41171.92%
CRUS220617P000650002022-01-04 1:22PM EDT65.001.101.001.250.00-12262.40%
CRUS220617P000700002021-12-15 3:15PM EDT70.002.401.603.600.00-102665.87%
CRUS220617P000750002022-01-04 1:25PM EDT75.002.202.552.950.00-15448.07%
CRUS220617P000800002021-12-31 4:50PM EDT80.003.353.704.800.00-1441.19%
CRUS220617P000850002022-01-05 2:35PM EDT85.005.305.507.00+0.30+6.00%15123.05%
CRUS220617P000950002021-12-29 11:50AM EDT95.0010.4010.6011.600.00--10.00%
CRUS220617P001000002022-01-05 4:24PM EDT100.0013.9014.1015.10-2.90-17.26%16320.00%