UK Markets closed

3D Systems Corporation (DDD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.07-0.35 (-4.10%)
As of 03:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDD230120C000030002022-07-05 2:25PM EDT3.006.909.309.600.00-31170.00%
DDD230120C000050002022-08-05 3:17PM EDT5.007.777.307.500.00-1160579.30%
DDD230120C000060002022-07-06 12:43PM EDT6.004.206.556.850.00--0462.50%
DDD230120C000070002022-08-08 9:56AM EDT7.006.555.505.750.00-10670352.73%
DDD230120C000080002022-08-10 11:06AM EDT8.004.254.704.85+0.25+6.25%126295.70%
DDD230120C000090002022-08-05 3:29PM EDT9.004.453.954.100.00--9256.45%
DDD230120C000100002022-08-11 11:58AM EDT10.003.253.253.40+0.43+15.25%10568224.90%
DDD230120C000110002022-08-09 10:20AM EDT11.002.502.702.800.00-710202.83%
DDD230120C000120002022-08-11 12:41PM EDT12.002.222.172.30+0.49+28.32%10605184.47%
DDD230120C000130002022-08-11 9:59AM EDT13.002.101.731.87+0.70+50.00%7139169.92%
DDD230120C000140002022-08-10 3:08PM EDT14.001.221.371.51+0.40+48.78%956158.30%
DDD230120C000150002022-08-11 2:05PM EDT15.001.181.081.20+0.31+35.63%10785148.73%
DDD230120C000160002022-08-10 2:00PM EDT16.000.790.830.96-0.81-50.63%837140.63%
DDD230120C000170002022-08-11 2:01PM EDT17.000.760.720.75+0.06+8.57%12278136.43%
DDD230120C000180002022-08-10 3:05PM EDT18.000.490.520.60-0.02-3.92%535129.69%
DDD230120C000200002022-08-11 1:12PM EDT20.000.360.350.40+0.07+24.14%11,551124.32%
DDD230120C000220002022-08-02 2:45PM EDT22.000.320.230.270.00-5501119.92%
DDD230120C000250002022-08-10 11:51AM EDT25.000.140.130.17-0.03-17.65%41,603117.19%
DDD230120C000270002022-08-11 10:41AM EDT27.000.140.090.13-0.08-36.36%14305116.02%
DDD230120C000300002022-08-09 12:20PM EDT30.000.040.000.200.00-31,134121.48%
DDD230120C000320002022-08-09 9:57AM EDT32.000.050.000.190.00-1226125.00%
DDD230120C000350002022-08-02 1:23PM EDT35.000.010.000.170.00-12536128.52%
DDD230120C000370002021-12-17 2:36PM EDT37.002.730.942.110.00-1515255.86%
DDD230120C000400002022-08-10 11:57AM EDT40.000.010.000.08-0.07-87.50%1969123.44%
DDD230120C000420002021-12-29 11:12AM EDT42.001.701.151.790.00-1214262.89%
DDD230120C000450002022-07-01 12:36PM EDT45.000.080.000.070.00-11,153128.13%
DDD230120C000470002021-11-23 11:45AM EDT47.002.371.602.000.00-143291.31%
DDD230120C000500002022-08-08 3:50PM EDT50.000.030.000.040.00-15996126.56%
DDD230120C000550002022-07-29 2:38PM EDT55.000.030.000.100.00-197146.09%
DDD230120C000600002022-07-05 10:16AM EDT60.000.020.010.060.00-4255145.31%
DDD230120C000650002022-01-05 12:09PM EDT65.000.480.102.75-0.17-26.15%1151293.46%
DDD230120C000700002021-12-31 11:22AM EDT70.000.600.171.210.00-3145247.46%
DDD230120C000750002022-07-07 3:52PM EDT75.000.040.000.050.00-4394151.56%
DDD230120C000800002022-08-05 3:55PM EDT80.000.030.010.070.00-70872163.28%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDD230120P000030002022-08-09 2:59PM EDT3.000.050.000.110.00-3211106.25%
DDD230120P000050002022-08-09 9:34AM EDT5.000.150.000.140.00-216659.77%
DDD230120P000060002022-07-18 2:34PM EDT6.000.480.030.300.00--1652.73%
DDD230120P000070002022-08-10 11:19AM EDT7.000.320.230.32-0.08-20.00%1622944.14%
DDD230120P000080002022-08-11 10:35AM EDT8.000.350.410.59-0.31-46.97%3062635.16%
DDD230120P000090002022-08-11 10:37AM EDT9.000.520.630.82-0.33-38.82%1160.00%
DDD230120P000100002022-08-11 9:51AM EDT10.000.950.940.99-0.32-25.20%11,9790.00%
DDD230120P000110002022-08-10 10:16AM EDT11.001.661.321.40-0.10-5.68%15020.00%
DDD230120P000120002022-08-11 11:44AM EDT12.001.821.781.88+0.07+4.00%352,3070.00%
DDD230120P000130002022-08-11 10:40AM EDT13.002.152.332.45+2.15-11180.00%
DDD230120P000150002022-08-11 11:01AM EDT15.003.553.653.80-0.76-17.63%22,6530.00%
DDD230120P000160002022-08-05 1:44PM EDT16.004.614.404.600.00--20.00%
DDD230120P000170002022-08-03 2:05PM EDT17.005.455.205.350.00-26760.00%
DDD230120P000180002022-07-15 2:05PM EDT18.008.456.106.250.00--1400.00%
DDD230120P000200002022-08-03 1:55PM EDT20.008.057.908.050.00-157290.00%
DDD230120P000220002022-01-04 11:37AM EDT22.006.006.006.650.00-12,0840.00%
DDD230120P000250002022-08-08 10:45AM EDT25.0011.6512.6512.900.00-29790.00%
DDD230120P000270002021-12-31 11:43AM EDT27.009.109.5510.200.00-12,1340.00%
DDD230120P000300002021-12-29 4:48PM EDT30.0011.8012.2012.500.00-12490.00%
DDD230120P000320002021-12-13 3:15PM EDT32.0013.8713.6014.150.00-2150.00%
DDD230120P000350002021-12-23 1:10PM EDT35.0015.6116.1516.700.00-1470.00%
DDD230120P000370002021-11-17 12:11PM EDT37.0015.1017.6018.100.00-8380.00%
DDD230120P000400002021-12-28 3:32PM EDT40.0020.3019.9521.200.00-1350.00%
DDD230120P000450002021-11-17 12:49PM EDT45.0021.8024.8025.300.00-11690.00%
DDD230120P000470002021-11-15 10:55AM EDT47.0023.6027.3027.700.00-1210.00%
DDD230120P000500002022-01-04 3:57PM EDT50.0029.2428.2030.600.00-3470.00%
DDD230120P000550002021-11-17 12:40PM EDT55.0030.9034.1034.500.00-2280.00%
DDD230120P000600002022-08-09 9:34AM EDT60.0049.0047.6547.900.00-110.00%
DDD230120P000650002022-08-04 12:15PM EDT65.0052.8052.6052.850.00-600.00%
DDD230120P000700002022-08-02 10:07AM EDT70.0058.3057.6057.950.00-100.00%
DDD230120P000750002022-08-01 9:47AM EDT75.0063.7062.6562.950.00-100.00%
DDD230120P000800002022-07-22 1:48PM EDT80.0069.4167.5068.000.00-2000.00%