UK markets closed

Mimecast Limited (MIME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.87-0.97 (-2.12%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MIME200821C000225002020-08-03 12:26PM EDT22.5024.6020.5023.900.00-22335.94%
MIME200821C000250002020-07-09 8:16PM EDT25.005.7616.5021.400.00--17294.73%
MIME200821C000300002020-07-09 8:16PM EDT30.0015.5811.7016.500.00-310228.71%
MIME200821C000350002020-07-30 3:55PM EDT35.0011.877.8011.900.00-168182.81%
MIME200821C000400002020-08-07 12:02PM EDT40.005.804.606.00-0.50-7.94%24459.86%
MIME200821C000450002020-08-07 1:24PM EDT45.001.401.151.60-0.35-20.00%765647.41%
MIME200821C000500002020-08-06 12:11PM EDT50.000.300.200.400.00-1833354.10%
MIME200821C000550002020-08-07 10:35AM EDT55.000.040.050.20-0.26-86.67%1015462.89%
MIME200821C000600002020-08-04 11:50AM EDT60.000.100.005.000.00-11390194.19%
MIME200821C000650002020-08-06 9:35AM EDT65.000.370.005.000.00-15220.80%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MIME200821P000225002020-07-09 8:16PM EDT22.501.650.200.900.00-11250.39%
MIME200821P000250002020-07-09 8:16PM EDT25.002.200.002.550.00--3277.34%
MIME200821P000300002020-07-14 12:13PM EDT30.000.400.005.000.00-838272.66%
MIME200821P000350002020-07-09 2:14PM EDT35.000.800.000.100.00-14565.23%
MIME200821P000400002020-08-07 3:53PM EDT40.000.270.254.40-0.03-10.00%694131.15%
MIME200821P000450002020-08-07 2:25PM EDT45.001.851.251.75+0.63+51.64%6412148.00%
MIME200821P000500002020-08-04 10:55AM EDT50.004.603.205.600.00-17757.18%
MIME200821P000600002020-07-09 8:16PM EDT60.0016.5014.1019.000.00-50155.27%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more