New Zealand markets closed

Skillz Inc. (SKLZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.3200+0.0600 (+1.41%)
At close: 04:00PM EST
4.3700 +0.05 (+1.16%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKLZ220204C000015002022-01-25 1:19PM EST1.503.102.503.000.00--0728.13%
SKLZ220204C000025002022-01-28 12:57PM EST2.501.731.352.01-0.12-6.49%43434.38%
SKLZ220204C000030002022-01-25 2:43PM EST3.001.831.311.380.00--1175.00%
SKLZ220204C000035002022-01-28 10:51AM EST3.500.790.760.96-0.53-40.15%22128.13%
SKLZ220204C000040002022-01-28 3:08PM EST4.000.410.430.49-0.10-19.61%15154117.97%
SKLZ220204C000045002022-01-28 3:58PM EST4.500.190.170.20-0.05-20.83%523496109.38%
SKLZ220204C000050002022-01-28 3:59PM EST5.000.080.070.080.00-8782,252117.19%
SKLZ220204C000055002022-01-28 3:48PM EST5.500.040.040.05-0.01-20.00%147478137.50%
SKLZ220204C000060002022-01-28 3:56PM EST6.000.020.020.03-0.02-50.00%256811150.00%
SKLZ220204C000065002022-01-27 3:56PM EST6.500.020.000.030.00-78536159.38%
SKLZ220204C000070002022-01-28 3:59PM EST7.000.020.020.03+0.01+100.00%23875200.00%
SKLZ220204C000075002022-01-28 1:53PM EST7.500.020.000.020.00-22329190.63%
SKLZ220204C000080002022-01-27 2:03PM EST8.000.010.000.020.00-1298206.25%
SKLZ220204C000085002022-01-26 1:51PM EST8.500.010.000.020.00-5249225.00%
SKLZ220204C000090002022-01-26 11:59AM EST9.000.010.000.010.00-2228225.00%
SKLZ220204C000095002022-01-24 10:16AM EST9.500.020.000.020.00-270256.25%
SKLZ220204C000100002022-01-28 12:53PM EST10.000.010.000.02-0.01-50.00%279268.75%
SKLZ220204C000105002022-01-20 3:15PM EST10.500.010.000.030.00-624296.88%
SKLZ220204C000110002022-01-28 11:31AM EST11.000.010.000.03-0.01-50.00%123309.38%
SKLZ220204C000120002022-01-24 2:05PM EST12.000.010.000.030.00-16331.25%
SKLZ220204C000125002021-12-27 3:17PM EST12.500.120.000.030.00--30343.75%
SKLZ220204C000130002022-01-03 3:18PM EST13.000.030.000.030.00-412350.00%
SKLZ220204C000135002022-01-10 12:06AM EST13.500.050.000.030.00--2362.50%
SKLZ220204C000160002022-01-24 2:05PM EST16.000.010.000.180.00-13534.38%
Putsfor4 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SKLZ220204P000025002022-01-26 1:13PM EST2.500.010.000.020.00-88206.25%
SKLZ220204P000030002022-01-28 10:52AM EST3.000.030.000.03+0.01+50.00%271156.25%
SKLZ220204P000035002022-01-28 3:33PM EST3.500.050.030.060.00-11145132.81%
SKLZ220204P000040002022-01-28 3:51PM EST4.000.120.130.14-0.04-25.00%86358115.63%
SKLZ220204P000045002022-01-28 2:15PM EST4.500.440.360.39+0.03+7.32%50162113.28%
SKLZ220204P000050002022-01-28 2:54PM EST5.000.850.740.78+0.07+8.97%13238120.31%
SKLZ220204P000055002022-01-27 3:37PM EST5.501.381.101.400.00-13110156.25%
SKLZ220204P000060002022-01-28 12:51PM EST6.001.771.521.78-0.05-2.75%4239213.28%
SKLZ220204P000065002022-01-28 12:47PM EST6.502.252.172.38+0.13+6.13%12307242.19%
SKLZ220204P000070002022-01-26 3:19PM EST7.002.582.642.790.00-2187214.06%
SKLZ220204P000075002022-01-25 10:28AM EST7.502.992.743.250.00-2159275.00%
SKLZ220204P000080002022-01-28 11:42AM EST8.003.753.553.80+0.10+2.74%3102339.06%
SKLZ220204P000085002022-01-25 2:49PM EST8.503.872.974.250.00-163317.19%
SKLZ220204P000090002022-01-24 1:08PM EST9.004.603.805.050.00-162532.81%
SKLZ220204P000095002022-01-28 11:22AM EST9.505.133.005.25+1.52+42.11%126353.13%
SKLZ220204P000100002022-01-25 12:21PM EST10.005.453.605.750.00-18370.31%
SKLZ220204P000105002022-01-14 10:01AM EST10.504.294.106.250.00-627385.94%
SKLZ220204P000110002022-01-19 11:32AM EST11.005.564.756.750.00-46400.00%
SKLZ220204P000115002022-01-11 10:24AM EST11.505.306.607.250.00-123414.06%
SKLZ220204P000120002022-01-26 11:04AM EST12.007.657.507.950.00-513393.75%
SKLZ220204P000125002022-01-06 10:36AM EST12.506.478.108.250.00-13439.06%
SKLZ220204P000130002022-01-19 2:24PM EST13.008.806.408.750.00-114450.00%
SKLZ220204P000135002022-01-10 9:30AM EST13.507.708.809.350.00-17554.69%
SKLZ220204P000140002022-01-05 2:32PM EST14.007.678.509.750.00--3471.88%
SKLZ220204P000150002022-01-24 3:25PM EST15.0010.399.7010.750.00-13492.19%
SKLZ220204P000170002022-01-21 11:19AM EST17.0012.0010.5012.750.00-23528.13%