New Zealand markets open in 1 hour 31 minutes

VIZIO Holding Corp. (VZIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.64+0.22 (+2.11%)
At close: 04:00PM EDT
10.50 -0.14 (-1.32%)
After hours: 04:01PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240119C000030002022-04-26 12:23PM EDT3.004.905.606.400.00-580.00%
VZIO240119C000050002022-07-13 1:22PM EDT5.003.904.408.800.00-31686.28%
VZIO240119C000080002022-08-08 11:25AM EDT8.004.802.956.50+1.23+34.45%15175.20%
VZIO240119C000100002022-08-03 2:46PM EDT10.003.401.455.900.00-1012569.41%
VZIO240119C000130002022-08-08 10:27AM EDT13.002.800.454.80+0.60+27.27%515366.85%
VZIO240119C000150002022-06-24 1:34PM EDT15.001.480.003.200.00-32055.69%
VZIO240119C000170002022-07-21 9:30AM EDT17.001.401.154.900.00-1290.82%
VZIO240119C000200002022-06-22 1:47PM EDT20.001.080.004.600.00-186185.25%
VZIO240119C000220002022-03-17 10:29AM EDT22.001.000.151.600.00-35259.96%
VZIO240119C000250002022-01-24 10:45AM EDT25.002.350.453.500.00-111489.60%
VZIO240119C000270002022-03-16 2:58PM EDT27.000.700.051.600.00-21467.63%
VZIO240119C000300002022-04-29 11:08AM EDT30.000.500.004.800.00-113106.30%
VZIO240119C000350002022-06-30 11:16AM EDT35.000.270.050.600.00-105562.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO240119P000030002022-04-20 3:09PM EDT3.000.370.250.800.00-189164105.08%
VZIO240119P000050002022-06-21 9:44AM EDT5.000.800.005.000.00-172152.83%
VZIO240119P000080002022-07-25 3:41PM EDT8.002.450.503.400.00-138371.68%
VZIO240119P000100002022-08-03 1:12PM EDT10.002.500.954.900.00-11467.04%
VZIO240119P000130002022-06-29 11:51AM EDT13.007.123.606.900.00-2272.12%
VZIO240119P000150002022-01-18 12:32PM EDT15.005.404.006.800.00-10472.22%
VZIO240119P000170002022-02-18 1:20PM EDT17.007.198.409.500.00-2382.32%
VZIO240119P000200002022-04-08 3:27PM EDT20.0012.4611.9013.200.00-29102.73%
VZIO240119P000250002022-02-15 3:07PM EDT25.0012.5014.5017.100.00--278.61%
VZIO240119P000270002021-10-22 2:21PM EDT27.0011.500.000.000.00-200.00%