NasdaqGS - Nasdaq Real Time Price USD
Paramount Global (PARA)
Tune into live earnings calls Now streaming directly on quote pages.
11.57
+0.07
+(0.61%)
At close: May 7 at 4:00:01 PM EDT
11.58
+0.01
+(0.09%)
After hours: May 7 at 7:56:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250509C00010000 | 5/7/2025 11:56 AM | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PARA250509C00010500 | 5/7/2025 11:56 AM | 10.5 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PARA250509C00011000 | 5/7/2025 11:56 AM | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| PARA250509C00011500 | 5/7/2025 2:38 PM | 11.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 161 | 0 | 0.00% |
| PARA250509C00012000 | 5/7/2025 3:34 PM | 12 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 196 | 0 | 12.50% |
| PARA250509C00012500 | 5/7/2025 3:42 PM | 12.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 128 | 0 | 25.00% |
| PARA250509C00013000 | 5/7/2025 1:03 PM | 13 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 97 | 0 | 50.00% |
| PARA250509C00015000 | 4/25/2025 2:01 PM | 15 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PARA250509P00008500 | 4/29/2025 10:07 AM | 8.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PARA250509P00009500 | 5/2/2025 11:51 AM | 9.5 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| PARA250509P00010000 | 5/5/2025 12:02 PM | 10 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 50.00% |
| PARA250509P00010500 | 5/7/2025 2:22 PM | 10.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| PARA250509P00011000 | 5/7/2025 3:44 PM | 11 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 788 | 0 | 25.00% |
| PARA250509P00011500 | 5/7/2025 3:53 PM | 11.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 3.13% |
| PARA250509P00012000 | 5/2/2025 3:17 PM | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
WBD Warner Bros. Discovery, Inc.
8.56
+1.54%
LION Lions Gate Entertainment Corp.
8.15
+5.16%
SIRI Sirius XM Holdings Inc.
21.15
-1.49%
DIS The Walt Disney Company
102.09
+10.76%
ROKU Roku, Inc.
59.89
-0.66%
NFLX Netflix, Inc.
1,155.41
+1.56%
LYV Live Nation Entertainment, Inc.
134.13
-0.01%
FOX Fox Corporation
47.32
+2.94%
AMC AMC Entertainment Holdings, Inc.
2.7100
+1.12%
FOXA Fox Corporation
50.81
+2.56%