UK markets closed

Paramount Global (PARA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.39+0.13 (+1.27%)
At close: 04:00PM EDT
10.32 -0.07 (-0.67%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PARA240920C000050002024-06-13 2:46PM EDT5.005.403.706.500.00-126229.69%
PARA240920C000060002024-06-25 11:23AM EDT6.004.092.365.600.00-3062195.90%
PARA240920C000070002024-06-17 3:50PM EDT7.003.101.405.000.00-25143189.26%
PARA240920C000080002024-06-28 2:33PM EDT8.002.492.342.97-0.01-0.40%251,25160.55%
PARA240920C000090002024-06-27 3:34PM EDT9.001.731.252.750.00-642563.77%
PARA240920C000100002024-06-28 3:53PM EDT10.001.241.151.40-0.02-1.59%1478,41554.88%
PARA240920C000110002024-06-28 3:40PM EDT11.000.730.750.81-0.12-14.12%1595,34751.76%
PARA240920C000120002024-06-28 3:43PM EDT12.000.510.200.55+0.03+6.25%8112,10655.57%
PARA240920C000130002024-06-28 3:01PM EDT13.000.300.290.32-0.03-9.09%16817,56952.93%
PARA240920C000140002024-06-28 3:55PM EDT14.000.220.200.24+0.03+15.79%2265,80756.25%
PARA240920C000150002024-06-28 3:09PM EDT15.000.140.130.140.00-2611,62156.45%
PARA240920C000160002024-06-27 3:57PM EDT16.000.110.090.140.00-338,89360.94%
PARA240920C000170002024-06-28 12:27PM EDT17.000.130.060.13+0.04+44.44%1301,74664.26%
PARA240920C000180002024-06-28 12:01PM EDT18.000.080.060.09+0.01+14.29%569,99766.41%
PARA240920C000190002024-06-28 11:57AM EDT19.000.100.050.10+0.05+100.00%2,0005,18571.48%
PARA240920C000200002024-06-28 3:12PM EDT20.000.060.050.06+0.01+20.00%86,56771.88%
PARA240920C000210002024-06-28 3:08PM EDT21.000.050.010.050.00-31,15469.53%
PARA240920C000220002024-06-25 11:16AM EDT22.000.070.000.590.00-6261112.21%
PARA240920C000230002024-06-17 12:35PM EDT23.000.010.000.000.00-122450.00%
PARA240920C000240002024-06-28 12:33PM EDT24.000.020.010.02-0.03-60.00%11,43372.66%
PARA240920C000250002024-06-25 11:16AM EDT25.000.040.010.020.00-22,18975.78%
PARA240920C000260002024-05-02 3:54PM EDT26.000.530.000.710.00-20722134.38%
PARA240920C000270002024-06-28 3:22PM EDT27.000.010.010.02-0.01-50.00%245181.25%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PARA240920P000050002024-01-26 2:46PM EDT5.000.050.000.150.00-1195.31%
PARA240920P000060002024-06-26 12:21PM EDT6.000.050.010.050.00-325362.50%
PARA240920P000070002024-06-27 2:31PM EDT7.000.100.000.140.00-575455.86%
PARA240920P000080002024-06-28 12:23PM EDT8.000.160.130.20-0.06-27.27%21,29451.37%
PARA240920P000090002024-06-28 2:29PM EDT9.000.430.330.50-0.01-2.27%135,82051.56%
PARA240920P000100002024-06-28 2:05PM EDT10.000.820.750.80-0.01-1.20%3817,87450.49%
PARA240920P000110002024-06-28 11:27AM EDT11.001.381.051.750.00-2611,72752.34%
PARA240920P000120002024-06-26 3:31PM EDT12.002.041.562.44-0.21-9.33%74,13670.41%
PARA240920P000130002024-06-28 3:09PM EDT13.002.790.743.25-0.38-11.99%27,48973.14%
PARA240920P000140002024-06-26 12:07PM EDT14.004.102.124.050.00-180871.88%
PARA240920P000150002024-06-28 2:38PM EDT15.004.773.506.30-0.33-6.47%2461,94370.12%
PARA240920P000160002024-06-20 3:09PM EDT16.006.205.406.800.00-953492.19%
PARA240920P000170002024-06-13 2:20PM EDT17.006.645.007.000.00-32292.48%
PARA240920P000180002024-06-18 10:06AM EDT18.008.207.508.650.00-182104.59%
PARA240920P000190002024-01-26 11:17AM EDT19.005.705.909.500.00-1101138.38%
PARA240920P000200002024-06-21 9:34AM EDT20.009.908.4510.850.00-1168.36%
PARA240920P000210002024-02-02 4:02PM EDT21.006.578.0510.600.00-2220.00%
PARA240920P000220002024-05-09 10:13AM EDT22.009.209.3510.850.00-110.00%
PARA240920P000250002024-06-03 1:33PM EDT25.0012.3014.4514.850.00-31730086.72%
PARA240920P000270002024-06-03 1:33PM EDT27.0014.2516.1517.250.00-300250104.69%