New Zealand markets close in 6 hours 3 minutes

VIZIO Holding Corp. (VZIO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.17-0.40 (-4.18%)
At close: 04:00PM EST
9.28 +0.11 (+1.20%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230217C000050002022-10-19 8:31AM EST5.005.450.000.000.00-180.00%
VZIO230217C000070002023-01-27 1:51PM EST7.002.001.902.800.00-146149.22%
VZIO230217C000080002023-02-06 1:24PM EST8.001.331.101.35-0.37-21.76%2150362.89%
VZIO230217C000090002023-02-03 2:06PM EST9.001.180.400.550.00-291158.59%
VZIO230217C000100002023-02-06 2:29PM EST10.000.080.050.15-0.17-68.00%2417354.69%
VZIO230217C000110002023-02-02 11:34AM EST11.000.050.000.100.00-35672.66%
VZIO230217C000120002022-12-09 9:30AM EST12.000.320.000.750.00-36176.95%
VZIO230217C000130002023-02-03 9:30AM EST13.000.050.000.050.00-135103.13%
VZIO230217C000140002022-11-16 11:36AM EST14.000.500.000.750.00--3229.30%
VZIO230217C000150002022-12-29 12:16PM EST15.000.050.000.200.00-67176.56%
VZIO230217C000170002023-01-12 12:32PM EST17.000.030.000.750.00-819289.06%
VZIO230217C000200002022-08-16 10:45AM EST20.000.550.250.500.00-22334.77%
VZIO230217C000250002022-09-12 12:29PM EST25.000.150.000.000.00-86150.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VZIO230217P000050002023-01-30 11:34AM EST5.000.050.000.050.00-120178.13%
VZIO230217P000060002023-01-03 2:14PM EST6.000.250.000.050.00-19129.69%
VZIO230217P000070002023-02-06 3:36PM EST7.000.050.000.15-0.05-50.00%5103114.06%
VZIO230217P000080002023-01-30 11:23AM EST8.000.150.050.100.00-24769.14%
VZIO230217P000090002023-02-02 11:11AM EST9.000.500.200.400.00-2657.81%
VZIO230217P000100002023-01-23 12:44PM EST10.001.450.101.250.00-103110.55%
VZIO230217P000110002022-09-14 1:23PM EST11.001.722.452.800.00-88212.89%
VZIO230217P000120002022-09-19 9:48AM EST12.002.522.302.700.00-1000.00%