NYSE - Delayed Quote USD
Genius Sports Limited (GENI)
10.15
-0.37
(-3.52%)
At close: May 7 at 4:00:02 PM EDT
10.16
+0.01
+(0.10%)
After hours: May 7 at 7:55:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GENI250516C00005000 | 5/5/2025 3:26 PM | 5 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| GENI250516C00007500 | 5/7/2025 10:26 AM | 7.5 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| GENI250516C00010000 | 5/7/2025 3:50 PM | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2,937 | 0 | 0.00% |
| GENI250516C00012500 | 5/6/2025 3:46 PM | 12.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 25.00% |
| GENI250516C00015000 | 5/5/2025 1:32 PM | 15 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| GENI250516C00017500 | 4/14/2025 9:30 AM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 44 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GENI250516P00005000 | 4/22/2025 9:35 AM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GENI250516P00007500 | 5/6/2025 9:31 AM | 7.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| GENI250516P00010000 | 5/7/2025 1:51 PM | 10 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 124 | 0 | 3.13% |
| GENI250516P00012500 | 5/6/2025 9:33 AM | 12.5 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| GENI250516P00015000 | 3/31/2025 9:30 AM | 15 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ANGI Angi Inc.
15.15
+34.67%
UPWK Upwork Inc.
16.27
+3.50%
TME Tencent Music Entertainment Group
14.25
-1.11%
EVER EverQuote, Inc.
22.90
-1.21%
Z Zillow Group, Inc.
67.88
+1.03%
DASH DoorDash, Inc.
176.99
-6.90%
GRPN Groupon, Inc.
16.98
+0.35%
BMBL Bumble Inc.
4.3900
0.00%
PINS Pinterest, Inc.
27.34
+1.30%
BILI Bilibili Inc.
17.58
-3.83%