UK Markets close in 1 hr 43 mins

Vroom, Inc. (VRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.79-0.23 (-2.87%)
As of 09:47AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRM220121C000050002022-01-05 1:02PM EST5.005.104.705.60-0.76-12.97%10121,506.25%
VRM220121C000075002022-01-05 1:22PM EST7.502.752.402.55-1.05-27.63%633747.66%
VRM220121C000100002022-01-05 3:57PM EST10.000.690.600.65-0.61-46.92%1,0431,162401.56%
VRM220121C000125002022-01-05 3:52PM EST12.500.140.050.15-0.21-60.00%4111,988307.81%
VRM220121C000150002022-01-05 3:58PM EST15.000.050.050.10-0.04-44.44%861,710368.75%
VRM220121C000175002022-01-05 2:25PM EST17.500.050.000.250.00-272,172476.56%
VRM220121C000200002022-01-05 3:00PM EST20.000.040.000.05-0.02-33.33%13,450406.25%
VRM220121C000225002022-01-04 2:04PM EST22.500.050.000.050.00-352,463450.00%
VRM220121C000250002022-01-04 9:52AM EST25.000.050.000.050.00-13,587481.25%
VRM220121C000275002022-01-05 3:09PM EST27.500.050.000.50-0.04-44.44%12,648751.56%
VRM220121C000300002021-12-23 2:04PM EST30.000.050.000.050.00-62,140543.75%
VRM220121C000325002021-12-10 2:19PM EST32.500.050.000.950.00-1765942.19%
VRM220121C000350002021-12-28 10:25AM EST35.000.010.000.050.00-71,299593.75%
VRM220121C000375002021-12-20 11:33AM EST37.500.100.000.950.00-45281,000.78%
VRM220121C000400002021-12-31 10:29AM EST40.000.010.000.050.00-502,834631.25%
VRM220121C000425002021-12-06 2:17PM EST42.500.360.000.950.00-10451,050.00%
VRM220121C000450002021-12-09 12:37PM EST45.000.040.000.200.00-10406804.69%
VRM220121C000475002021-11-22 10:33AM EST47.500.150.000.750.00-12001,039.06%
VRM220121C000500002021-12-27 10:48AM EST50.000.150.000.150.00-14,020806.25%
VRM220121C000525002021-11-10 6:56AM EST52.500.150.000.750.00-2811,075.78%
VRM220121C000550002021-12-21 3:00PM EST55.000.010.001.000.00-13501,160.94%
VRM220121C000600002021-12-21 1:28PM EST60.000.010.000.250.00-11,722929.69%
VRM220121C000650002021-11-30 2:35PM EST65.000.090.000.750.00-18581,153.13%
VRM220121C000700002021-11-09 12:58PM EST70.000.100.000.750.00-14451,178.91%
VRM220121C000750002021-11-16 12:24PM EST75.000.010.000.250.00-304511,003.13%
VRM220121C000800002021-11-05 8:30AM EST80.000.100.000.050.00-11,232837.50%
VRM220121C000850002022-01-04 12:11PM EST85.000.050.000.050.00-50360856.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRM220121P000050002022-01-05 1:03PM EST5.000.040.000.05+0.02+100.00%1125240.63%
VRM220121P000075002022-01-05 2:58PM EST7.500.150.100.15+0.08+114.29%316775.78%
VRM220121P000100002022-01-05 3:56PM EST10.000.860.850.90+0.41+91.11%4264,1540.00%
VRM220121P000125002022-01-05 10:16AM EST12.502.052.753.00+0.14+7.33%13,0410.00%
VRM220121P000150002022-01-05 2:28PM EST15.005.145.205.40+0.94+22.38%31,3270.00%
VRM220121P000175002022-01-05 9:41AM EST17.506.507.608.00-0.17-2.55%101,0200.00%
VRM220121P000200002022-01-05 3:56PM EST20.0010.3010.1010.30+1.35+15.08%171,9980.00%
VRM220121P000225002022-01-04 9:48AM EST22.5010.6012.6012.900.00-12260.00%
VRM220121P000250002022-01-03 12:09PM EST25.0014.1015.1015.400.00-21,0920.00%
VRM220121P000275002021-12-29 2:02PM EST27.5017.1017.6017.900.00-130.00%
VRM220121P000300002021-12-31 2:54PM EST30.0019.1020.1020.400.00-11,9880.00%
VRM220121P000325002021-12-10 11:35AM EST32.5020.3022.6022.900.00-100.00%
VRM220121P000350002021-12-27 10:15AM EST35.0024.2725.1025.400.00-5200.00%
VRM220121P000375002021-12-21 11:48AM EST37.5026.6027.6028.000.00-7100.00%
VRM220121P000400002022-01-04 11:25AM EST40.0029.1030.1030.400.00-32620.00%
VRM220121P000425002021-11-10 6:56AM EST42.5014.8030.1030.600.00-802730.00%
VRM220121P000450002021-12-21 2:02PM EST45.0034.0035.1035.400.00-31140.00%
VRM220121P000475002021-11-10 6:56AM EST47.5010.3035.0035.400.00--520.00%
VRM220121P000500002021-11-10 6:56AM EST50.0010.0037.5037.900.00-2330.00%
VRM220121P000550002021-11-24 12:37PM EST55.0039.4043.7044.200.00-10190.00%
VRM220121P000600002021-12-29 11:59AM EST60.0049.7049.9050.400.00-6150.00%
VRM220121P000650002021-11-10 6:56AM EST65.0025.5052.1053.700.00-220.00%
VRM220121P000700002021-12-02 3:16PM EST70.0056.3759.1059.300.00-410.00%
VRM220121P000750002021-12-02 3:16PM EST75.0061.4064.1064.300.00-400.00%
VRM220121P000800002021-11-10 6:56AM EST80.0045.6567.8068.100.00-200.00%
VRM220121P000850002021-11-10 6:56AM EST85.0047.6772.3073.200.00-200.00%