UK markets close in 15 minutes

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.27000.0000 (0.00%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRM230120C000005002022-06-29 2:13PM EDT0.500.800.850.950.00-48249175.00%
VRM230120C000010002022-06-28 3:58PM EDT1.000.600.550.65-0.05-7.69%11,981139.84%
VRM230120C000015002022-06-30 10:56AM EDT1.500.450.450.50+0.05+12.50%301663148.44%
VRM230120C000020002022-06-30 10:03AM EDT2.000.300.300.35-0.04-11.76%6552135.16%
VRM230120C000025002022-06-30 10:37AM EDT2.500.250.200.30-0.05-16.67%113,284134.38%
VRM230120C000030002022-06-30 10:30AM EDT3.000.160.150.20-0.06-27.27%41,024127.34%
VRM230120C000035002022-06-29 2:31PM EDT3.500.170.150.200.00-2578138.28%
VRM230120C000040002022-06-27 1:47PM EDT4.000.250.100.200.00-1882139.84%
VRM230120C000050002022-06-30 10:00AM EDT5.000.100.050.15-0.03-23.08%106,719136.72%
VRM230120C000075002022-06-28 10:35AM EDT7.500.140.000.150.00-113,117150.00%
VRM230120C000100002022-06-21 10:02AM EDT10.000.050.000.100.00-11,144152.34%
VRM230120C000125002022-06-29 2:33PM EDT12.500.060.000.100.00-51,979162.50%
VRM230120C000150002022-06-29 11:16AM EDT15.000.050.050.100.00-51016,991184.38%
VRM230120C000175002022-06-03 1:28PM EDT17.500.100.000.150.00-1882192.19%
VRM230120C000200002022-06-29 9:30AM EDT20.000.200.000.250.00-359,470219.53%
VRM230120C000225002022-06-07 3:42PM EDT22.500.050.000.500.00-51,092265.63%
VRM230120C000250002022-06-27 11:24AM EDT25.000.050.000.500.00-3161,534270.70%
VRM230120C000275002022-05-27 2:29PM EDT27.500.100.000.750.00-191310.16%
VRM230120C000300002022-05-20 11:29AM EDT30.000.100.000.200.00-651,584228.13%
VRM230120C000325002022-06-29 9:56AM EDT32.500.050.000.150.00-4228219.53%
VRM230120C000350002022-06-03 3:29PM EDT35.000.050.000.050.00-41,005189.06%
VRM230120C000375002022-05-19 11:07AM EDT37.500.100.002.150.00-2173559.38%
VRM230120C000400002022-06-09 10:05AM EDT40.000.050.000.300.00-117,736260.16%
VRM230120C000425002022-05-19 11:05AM EDT42.500.100.002.150.00-120564.06%
VRM230120C000450002022-05-26 9:54AM EDT45.000.050.000.750.00-3852332.81%
VRM230120C000475002022-01-14 10:42AM EDT47.500.300.000.000.00-103350.00%
VRM230120C000500002022-05-26 12:51PM EDT50.000.050.000.250.00-500908260.16%
VRM230120C000525002022-05-19 1:03PM EDT52.500.050.002.150.00-14573.44%
VRM230120C000550002022-05-09 3:37PM EDT55.000.150.000.000.00-1050.00%
VRM230120C000600002022-05-13 10:16AM EDT60.000.100.000.150.00-1290245.31%
VRM230120C000650002022-01-20 11:41AM EDT65.000.200.000.300.00-295281.25%
VRM230120C000700002022-03-02 10:30AM EDT70.000.200.000.150.00-461251.56%
VRM230120C000750002022-01-05 2:27PM EDT75.000.190.050.600.00-2171341.41%
VRM230120C000800002022-04-05 12:46PM EDT80.000.050.000.700.00-12686350.78%
VRM230120C000850002022-05-26 12:45PM EDT85.000.050.000.050.00-9844,559223.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRM230120P000005002022-06-28 10:02AM EDT0.500.050.050.150.00-331154.69%
VRM230120P000010002022-06-28 3:23PM EDT1.000.300.250.350.00-201,133129.69%
VRM230120P000015002022-06-29 3:59PM EDT1.500.650.600.700.00-722,503132.81%
VRM230120P000020002022-06-22 1:45PM EDT2.001.071.001.100.00-29133.98%
VRM230120P000025002022-06-24 9:30AM EDT2.501.191.401.550.00-11,557132.81%
VRM230120P000030002022-06-23 11:27AM EDT3.001.651.852.000.00-50100133.20%
VRM230120P000050002022-06-28 2:05PM EDT5.003.753.703.900.00-9570125.00%
VRM230120P000075002022-05-26 1:58PM EDT7.506.076.006.400.00-15222184.38%
VRM230120P000100002022-06-23 10:42AM EDT10.008.418.708.900.00-242,773162.50%
VRM230120P000125002022-06-16 9:30AM EDT12.5010.7711.2011.300.00-521140.63%
VRM230120P000150002022-05-23 2:16PM EDT15.0013.6513.7014.000.00-11,305203.91%
VRM230120P000175002022-03-18 3:34PM EDT17.5014.8715.2015.800.00-201680.00%
VRM230120P000200002022-06-15 1:24PM EDT20.0018.7918.6018.900.00-37818162.50%
VRM230120P000225002022-06-28 3:43PM EDT22.5021.1021.1021.300.00-100307201.56%
VRM230120P000250002022-03-02 3:57PM EDT25.0022.3022.4022.600.00-101,7090.00%
VRM230120P000300002022-03-09 10:55AM EDT30.0027.3026.3029.200.00-1127339.84%
VRM230120P000350002022-03-07 11:04AM EDT35.0032.4032.5032.800.00-22510.00%
VRM230120P000375002021-12-15 1:13PM EDT37.5027.7029.5029.900.00-110.00%
VRM230120P000400002022-06-22 3:54PM EDT40.0038.8038.4038.800.00-5341227.34%
VRM230120P000425002021-12-17 11:16AM EDT42.5033.1034.7036.000.00-6009300.00%
VRM230120P000450002021-11-10 7:56AM EDT45.0022.7033.2033.600.00-10150.00%
VRM230120P000475002022-01-07 4:46PM EDT47.5037.1038.0042.500.00-110.00%
VRM230120P000500002022-06-23 9:31AM EDT50.0048.7048.3048.800.00-12300236.72%
VRM230120P000525002021-11-10 7:56AM EDT52.5027.8038.6042.600.00-110.00%
VRM230120P000550002021-12-10 2:52PM EDT55.0044.400.000.000.00-100.00%
VRM230120P000600002022-03-01 11:46AM EDT60.0056.2657.0057.700.00-100.00%
VRM230120P000650002022-03-01 11:46AM EDT65.0061.4161.7062.900.00--10.00%
VRM230120P000750002021-11-10 7:56AM EDT75.0042.0062.7065.500.00-110.00%
VRM230120P000800002021-12-31 1:38PM EDT80.0069.3970.6075.200.00-220.00%
VRM230120P000850002022-06-27 9:30AM EDT85.0083.4083.5084.000.00-1413221.88%