Skillz Inc. (SKLZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKLZ220204C00001500 | 2022-01-25 1:19PM EST | 1.50 | 3.10 | 2.50 | 3.00 | 0.00 | - | - | 0 | 728.13% |
| SKLZ220204C00002500 | 2022-01-28 12:57PM EST | 2.50 | 1.73 | 1.35 | 2.01 | -0.12 | -6.49% | 4 | 3 | 434.38% |
| SKLZ220204C00003000 | 2022-01-25 2:43PM EST | 3.00 | 1.83 | 1.31 | 1.38 | 0.00 | - | - | 1 | 175.00% |
| SKLZ220204C00003500 | 2022-01-28 10:51AM EST | 3.50 | 0.79 | 0.76 | 0.96 | -0.53 | -40.15% | 2 | 2 | 128.13% |
| SKLZ220204C00004000 | 2022-01-28 3:08PM EST | 4.00 | 0.41 | 0.43 | 0.49 | -0.10 | -19.61% | 151 | 54 | 117.97% |
| SKLZ220204C00004500 | 2022-01-28 3:58PM EST | 4.50 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 523 | 496 | 109.38% |
| SKLZ220204C00005000 | 2022-01-28 3:59PM EST | 5.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 878 | 2,252 | 117.19% |
| SKLZ220204C00005500 | 2022-01-28 3:48PM EST | 5.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 147 | 478 | 137.50% |
| SKLZ220204C00006000 | 2022-01-28 3:56PM EST | 6.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 256 | 811 | 150.00% |
| SKLZ220204C00006500 | 2022-01-27 3:56PM EST | 6.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 78 | 536 | 159.38% |
| SKLZ220204C00007000 | 2022-01-28 3:59PM EST | 7.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 23 | 875 | 200.00% |
| SKLZ220204C00007500 | 2022-01-28 1:53PM EST | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 329 | 190.63% |
| SKLZ220204C00008000 | 2022-01-27 2:03PM EST | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 298 | 206.25% |
| SKLZ220204C00008500 | 2022-01-26 1:51PM EST | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 249 | 225.00% |
| SKLZ220204C00009000 | 2022-01-26 11:59AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 228 | 225.00% |
| SKLZ220204C00009500 | 2022-01-24 10:16AM EST | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 70 | 256.25% |
| SKLZ220204C00010000 | 2022-01-28 12:53PM EST | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 79 | 268.75% |
| SKLZ220204C00010500 | 2022-01-20 3:15PM EST | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 24 | 296.88% |
| SKLZ220204C00011000 | 2022-01-28 11:31AM EST | 11.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 23 | 309.38% |
| SKLZ220204C00012000 | 2022-01-24 2:05PM EST | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 331.25% |
| SKLZ220204C00012500 | 2021-12-27 3:17PM EST | 12.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 30 | 343.75% |
| SKLZ220204C00013000 | 2022-01-03 3:18PM EST | 13.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 350.00% |
| SKLZ220204C00013500 | 2022-01-10 12:06AM EST | 13.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 362.50% |
| SKLZ220204C00016000 | 2022-01-24 2:05PM EST | 16.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 534.38% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SKLZ220204P00002500 | 2022-01-26 1:13PM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 206.25% |
| SKLZ220204P00003000 | 2022-01-28 10:52AM EST | 3.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 71 | 156.25% |
| SKLZ220204P00003500 | 2022-01-28 3:33PM EST | 3.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 111 | 45 | 132.81% |
| SKLZ220204P00004000 | 2022-01-28 3:51PM EST | 4.00 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 86 | 358 | 115.63% |
| SKLZ220204P00004500 | 2022-01-28 2:15PM EST | 4.50 | 0.44 | 0.36 | 0.39 | +0.03 | +7.32% | 50 | 162 | 113.28% |
| SKLZ220204P00005000 | 2022-01-28 2:54PM EST | 5.00 | 0.85 | 0.74 | 0.78 | +0.07 | +8.97% | 13 | 238 | 120.31% |
| SKLZ220204P00005500 | 2022-01-27 3:37PM EST | 5.50 | 1.38 | 1.10 | 1.40 | 0.00 | - | 13 | 110 | 156.25% |
| SKLZ220204P00006000 | 2022-01-28 12:51PM EST | 6.00 | 1.77 | 1.52 | 1.78 | -0.05 | -2.75% | 4 | 239 | 213.28% |
| SKLZ220204P00006500 | 2022-01-28 12:47PM EST | 6.50 | 2.25 | 2.17 | 2.38 | +0.13 | +6.13% | 12 | 307 | 242.19% |
| SKLZ220204P00007000 | 2022-01-26 3:19PM EST | 7.00 | 2.58 | 2.64 | 2.79 | 0.00 | - | 21 | 87 | 214.06% |
| SKLZ220204P00007500 | 2022-01-25 10:28AM EST | 7.50 | 2.99 | 2.74 | 3.25 | 0.00 | - | 2 | 159 | 275.00% |
| SKLZ220204P00008000 | 2022-01-28 11:42AM EST | 8.00 | 3.75 | 3.55 | 3.80 | +0.10 | +2.74% | 3 | 102 | 339.06% |
| SKLZ220204P00008500 | 2022-01-25 2:49PM EST | 8.50 | 3.87 | 2.97 | 4.25 | 0.00 | - | 1 | 63 | 317.19% |
| SKLZ220204P00009000 | 2022-01-24 1:08PM EST | 9.00 | 4.60 | 3.80 | 5.05 | 0.00 | - | 1 | 62 | 532.81% |
| SKLZ220204P00009500 | 2022-01-28 11:22AM EST | 9.50 | 5.13 | 3.00 | 5.25 | +1.52 | +42.11% | 1 | 26 | 353.13% |
| SKLZ220204P00010000 | 2022-01-25 12:21PM EST | 10.00 | 5.45 | 3.60 | 5.75 | 0.00 | - | 1 | 8 | 370.31% |
| SKLZ220204P00010500 | 2022-01-14 10:01AM EST | 10.50 | 4.29 | 4.10 | 6.25 | 0.00 | - | 6 | 27 | 385.94% |
| SKLZ220204P00011000 | 2022-01-19 11:32AM EST | 11.00 | 5.56 | 4.75 | 6.75 | 0.00 | - | 4 | 6 | 400.00% |
| SKLZ220204P00011500 | 2022-01-11 10:24AM EST | 11.50 | 5.30 | 6.60 | 7.25 | 0.00 | - | 1 | 23 | 414.06% |
| SKLZ220204P00012000 | 2022-01-26 11:04AM EST | 12.00 | 7.65 | 7.50 | 7.95 | 0.00 | - | 5 | 13 | 393.75% |
| SKLZ220204P00012500 | 2022-01-06 10:36AM EST | 12.50 | 6.47 | 8.10 | 8.25 | 0.00 | - | 1 | 3 | 439.06% |
| SKLZ220204P00013000 | 2022-01-19 2:24PM EST | 13.00 | 8.80 | 6.40 | 8.75 | 0.00 | - | 1 | 14 | 450.00% |
| SKLZ220204P00013500 | 2022-01-10 9:30AM EST | 13.50 | 7.70 | 8.80 | 9.35 | 0.00 | - | 1 | 7 | 554.69% |
| SKLZ220204P00014000 | 2022-01-05 2:32PM EST | 14.00 | 7.67 | 8.50 | 9.75 | 0.00 | - | - | 3 | 471.88% |
| SKLZ220204P00015000 | 2022-01-24 3:25PM EST | 15.00 | 10.39 | 9.70 | 10.75 | 0.00 | - | 1 | 3 | 492.19% |
| SKLZ220204P00017000 | 2022-01-21 11:19AM EST | 17.00 | 12.00 | 10.50 | 12.75 | 0.00 | - | 2 | 3 | 528.13% |
© 2022 Yahoo. All rights reserved.
