New Zealand markets open in 8 hours 43 minutes

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.4600-0.0300 (-0.86%)
At close: 04:00PM EDT
3.4114 -0.05 (-1.40%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE250117C000005002024-05-28 10:38AM EDT0.503.160.000.000.00-100.00%
SAVE250117C000010002024-06-04 3:33PM EDT1.002.780.000.000.00-94800.00%
SAVE250117C000015002024-06-07 2:24PM EDT1.502.180.000.000.00-11160.00%
SAVE250117C000020002024-06-13 12:03PM EDT2.001.840.000.000.00-2300.00%
SAVE250117C000025002024-06-14 3:59PM EDT2.501.500.000.000.00-131,0450.00%
SAVE250117C000030002024-06-14 12:50PM EDT3.001.230.000.000.00-5570.00%
SAVE250117C000035002024-06-14 3:06PM EDT3.501.030.000.000.00-7321,0080.78%
SAVE250117C000040002024-06-14 3:37PM EDT4.000.860.000.000.00-121,9626.25%
SAVE250117C000045002024-06-13 2:27PM EDT4.500.810.000.000.00-110412.50%
SAVE250117C000050002024-06-14 3:08PM EDT5.000.650.000.000.00-853,53412.50%
SAVE250117C000055002024-06-13 2:36PM EDT5.500.580.000.000.00-225112.50%
SAVE250117C000075002024-06-14 3:28PM EDT7.500.300.000.000.00-634,20825.00%
SAVE250117C000100002024-06-14 11:35AM EDT10.000.180.000.000.00-105,24725.00%
SAVE250117C000125002024-06-14 3:10PM EDT12.500.090.000.000.00-351,84650.00%
SAVE250117C000150002024-06-12 11:43AM EDT15.000.100.000.000.00-14,47050.00%
SAVE250117C000175002024-06-03 11:11AM EDT17.500.080.000.000.00-52,21850.00%
SAVE250117C000200002024-06-11 12:04PM EDT20.000.050.000.000.00-17,68650.00%
SAVE250117C000225002024-06-10 1:59PM EDT22.500.050.000.000.00-12,59150.00%
SAVE250117C000250002024-06-06 3:17PM EDT25.000.020.000.000.00-101,40750.00%
SAVE250117C000275002024-06-03 11:31AM EDT27.500.020.000.000.00-1503,80950.00%
SAVE250117C000300002024-06-12 2:30PM EDT30.000.050.000.000.00-69,78150.00%
SAVE250117C000325002024-03-28 11:46AM EDT32.500.070.000.090.00-23758131.25%
SAVE250117C000350002024-06-10 9:30AM EDT35.000.010.000.000.00-11,08650.00%
SAVE250117C000375002024-06-13 2:43PM EDT37.500.040.000.000.00-11,57550.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAVE250117P000005002024-05-13 2:41PM EDT0.500.090.000.250.00-11229.69%
SAVE250117P000010002024-05-06 3:53PM EDT1.000.170.000.330.00-250261160.16%
SAVE250117P000015002024-06-14 3:03PM EDT1.500.220.000.000.00-217925.00%
SAVE250117P000020002024-06-14 3:05PM EDT2.000.380.000.000.00-753,82625.00%
SAVE250117P000025002024-06-14 11:37AM EDT2.500.570.000.000.00-17366,54912.50%
SAVE250117P000030002024-06-14 3:46PM EDT3.000.830.000.000.00-1956.25%
SAVE250117P000035002024-06-12 3:28PM EDT3.501.150.000.000.00-2,1762,9980.00%
SAVE250117P000040002024-06-11 2:55PM EDT4.001.430.000.000.00-1910.00%
SAVE250117P000045002024-06-05 11:19AM EDT4.501.670.000.000.00-5270.00%
SAVE250117P000050002024-06-12 2:03PM EDT5.002.170.000.000.00-219,7950.00%
SAVE250117P000055002024-05-21 11:03AM EDT5.502.520.000.000.00-10110.00%
SAVE250117P000075002024-06-11 1:01PM EDT7.504.300.000.000.00-106,7320.00%
SAVE250117P000100002024-05-28 11:20AM EDT10.006.440.000.000.00-51,4070.00%
SAVE250117P000125002024-05-15 2:03PM EDT12.508.699.0010.050.00-40989153.71%
SAVE250117P000150002024-05-08 10:45AM EDT15.0012.0010.5012.550.00-124216.70%
SAVE250117P000175002024-02-22 11:24AM EDT17.5011.3611.2514.650.00-1235187.11%
SAVE250117P000200002024-02-20 2:24PM EDT20.0013.7013.7017.150.00-2169194.73%
SAVE250117P000225002024-01-17 11:23AM EDT22.5016.7014.0017.200.00-1250.00%
SAVE250117P000250002024-02-15 11:54AM EDT25.0018.9018.8522.500.00-30241.60%
SAVE250117P000275002024-02-15 11:44AM EDT27.5021.3021.3525.000.00-20246.88%
SAVE250117P000300002024-01-19 10:33AM EDT30.0022.9521.3025.900.00-1170.00%
SAVE250117P000325002023-12-14 1:48PM EDT32.5017.4015.5020.500.00-210.00%
SAVE250117P000350002023-12-14 1:37PM EDT35.0019.7017.5022.500.00-230.00%
SAVE250117P000375002024-01-24 12:11PM EDT37.5030.2728.7533.400.00-1810.00%