New Zealand markets closed

VIZIO Holding Corp. (VZIO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.03+0.07 (+0.70%)
At close: 04:00PM EST
9.60 -0.43 (-4.29%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230120C000030002022-04-19 2:00PM EST3.005.705.205.600.00-110.00%
VZIO230120C000050002022-11-30 9:54AM EST5.005.200.000.000.00-2000.00%
VZIO230120C000060002022-06-08 11:43AM EST6.003.601.753.900.00--70.00%
VZIO230120C000070002022-09-29 12:14PM EST7.002.643.805.500.00-427247.07%
VZIO230120C000080002022-11-30 10:01AM EST8.002.450.000.000.00-100.00%
VZIO230120C000090002022-11-16 11:04AM EST9.002.250.000.000.00-300.00%
VZIO230120C000100002022-12-02 12:06PM EST10.000.970.000.000.00-2100.00%
VZIO230120C000110002022-12-02 10:05AM EST11.000.420.000.000.00-3006.25%
VZIO230120C000120002022-12-02 12:06PM EST12.000.280.000.000.00-31012.50%
VZIO230120C000130002022-11-29 10:33AM EST13.000.200.000.000.00-1025.00%
VZIO230120C000140002022-11-23 11:43AM EST14.000.100.000.000.00-12025.00%
VZIO230120C000150002022-12-01 12:21PM EST15.000.140.000.000.00-1025.00%
VZIO230120C000160002022-11-22 9:36AM EST16.000.050.000.000.00-1025.00%
VZIO230120C000170002022-11-02 2:28PM EST17.000.150.000.100.00-157780.47%
VZIO230120C000200002022-11-11 9:39AM EST20.000.100.000.000.00-5050.00%
VZIO230120C000220002022-08-12 9:57AM EST22.000.300.000.300.00-2270133.98%
VZIO230120C000250002022-08-09 2:55PM EST25.000.050.000.650.00-2084176.76%
VZIO230120C000270002022-08-11 8:36AM EST27.000.250.000.150.00-1787140.23%
VZIO230120C000300002022-05-18 2:44PM EST30.000.150.000.750.00-3596206.25%
VZIO230120C000350002022-03-15 8:34AM EST35.000.280.000.750.00-2127225.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230120P000050002022-04-22 9:26AM EST5.000.800.300.650.00-1165207.42%
VZIO230120P000070002022-12-01 1:40PM EST7.000.130.000.000.00-1025.00%
VZIO230120P000080002022-11-28 2:01PM EST8.000.200.000.000.00-10012.50%
VZIO230120P000090002022-10-24 10:18AM EST9.000.700.300.500.00-1659.96%
VZIO230120P000100002022-11-30 1:57PM EST10.000.800.000.000.00-300.39%
VZIO230120P000110002022-11-30 1:57PM EST11.001.350.000.000.00--00.00%
VZIO230120P000120002022-11-09 10:54AM EST12.003.000.000.000.00-100.00%
VZIO230120P000130002022-07-01 8:57AM EST13.006.503.004.900.00-121132.13%
VZIO230120P000150002022-09-26 8:53AM EST15.005.524.005.000.00-27659.38%
VZIO230120P000170002022-04-19 11:22AM EST17.008.908.709.200.00-1034254.98%
VZIO230120P000200002022-02-07 12:14PM EST20.008.0010.1010.700.00-235158.79%
VZIO230120P000220002022-06-28 11:30AM EST22.0014.0012.3013.400.00-11215.04%
VZIO230120P000250002022-08-26 9:39AM EST25.0014.1013.9016.200.00-10133.59%
VZIO230120P000300002022-01-20 9:51AM EST30.0014.2915.9019.700.00-15880.00%