New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.94+0.61 (+4.95%)
At close: 04:00PM EDT
12.76 -0.18 (-1.39%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221118C000010002022-04-18 12:15AM EDT1.007.107.408.400.00--10.00%
VZIO221118C000060002022-08-03 1:38PM EDT6.004.246.707.400.00-3195.31%
VZIO221118C000070002022-08-03 1:38PM EDT7.003.435.806.300.00-16278.52%
VZIO221118C000080002022-08-04 10:15AM EDT8.003.034.905.500.00-311280.66%
VZIO221118C000090002022-08-11 9:33AM EDT9.004.104.104.500.00-2516972.85%
VZIO221118C000100002022-08-11 3:25PM EDT10.002.933.303.800.00-1831371.97%
VZIO221118C000110002022-08-12 1:03PM EDT11.002.812.653.10+0.41+17.08%919370.70%
VZIO221118C000120002022-08-12 2:08PM EDT12.002.302.052.55+0.32+16.16%1329269.87%
VZIO221118C000130002022-08-11 9:34AM EDT13.001.551.502.050.00-123967.68%
VZIO221118C000140002022-08-11 9:37AM EDT14.001.801.201.600.00-1267.97%
VZIO221118C000150002022-08-11 9:45AM EDT15.001.251.001.250.00-2369.34%
VZIO221118C000160002022-07-26 3:12PM EDT16.000.610.601.050.00-12167.19%
VZIO221118C000180002022-06-15 11:05AM EDT18.000.150.000.750.00-1561.52%
VZIO221118C000190002022-06-29 11:32AM EDT19.000.100.000.300.00-131352.34%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO221118P000040002022-05-13 1:03PM EDT4.000.300.100.300.00-12160.16%
VZIO221118P000050002022-05-02 12:54PM EDT5.000.500.050.750.00-13160.74%
VZIO221118P000060002022-08-03 3:42PM EDT6.000.200.000.250.00-58598.05%
VZIO221118P000070002022-08-11 9:44AM EDT7.000.270.100.350.00-110194.14%
VZIO221118P000080002022-07-28 3:55PM EDT8.000.770.150.400.00-131082.03%
VZIO221118P000090002022-08-11 9:44AM EDT9.000.460.250.600.00-1277.34%
VZIO221118P000100002022-08-11 3:26PM EDT10.000.820.450.800.00-7772.85%
VZIO221118P000110002022-07-27 3:27PM EDT11.002.600.851.100.00-12172.46%
VZIO221118P000120002022-08-12 1:59PM EDT12.001.351.151.55-0.15-10.00%16769.48%