NasdaqGS - Delayed Quote USD
Saia, Inc. (SAIA)
279.70
-9.29
(-3.21%)
At close: May 15 at 4:00:00 PM EDT
292.14
+12.44
+(4.45%)
After hours: May 15 at 7:10:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA250516C00190000 | 5/9/2025 12:26 PM | 190 | 73.00 | 85.60 | 94.40 | 0.00 | 0.00% | 1 | 1 | 356.64% |
| SAIA250516C00200000 | 5/2/2025 11:39 AM | 200 | 61.50 | 75.60 | 83.90 | 0.00 | 0.00% | 1 | 10 | 250.00% |
| SAIA250516C00210000 | 4/29/2025 11:14 AM | 210 | 31.50 | 65.60 | 73.90 | 0.00 | 0.00% | - | 1 | 216.41% |
| SAIA250516C00220000 | 5/2/2025 2:24 PM | 220 | 42.00 | 55.60 | 63.90 | 0.00 | 0.00% | 3 | 4 | 184.38% |
| SAIA250516C00230000 | 5/14/2025 1:56 PM | 230 | 58.70 | 45.60 | 53.70 | 0.00 | 0.00% | 5 | 31 | 369.92% |
| SAIA250516C00240000 | 5/14/2025 3:58 PM | 240 | 49.00 | 35.20 | 43.00 | 0.00 | 0.00% | 4 | 125 | 292.48% |
| SAIA250516C00250000 | 5/12/2025 2:46 PM | 250 | 46.19 | 25.70 | 33.00 | 0.00 | 0.00% | 13 | 40 | 238.09% |
| SAIA250516C00260000 | 5/12/2025 9:42 AM | 260 | 39.50 | 15.70 | 23.00 | 0.00 | 0.00% | 9 | 50 | 182.67% |
| SAIA250516C00270000 | 5/13/2025 10:06 AM | 270 | 21.50 | 6.30 | 13.80 | 0.00 | 0.00% | 1 | 114 | 52.25% |
| SAIA250516C00280000 | 5/15/2025 1:22 PM | 280 | 2.85 | 0.05 | 7.70 | -7.65 | -72.86% | 2 | 156 | 68.85% |
| SAIA250516C00290000 | 5/15/2025 10:19 AM | 290 | 0.05 | 0.10 | 3.30 | -5.34 | -99.07% | 21 | 430 | 89.84% |
| SAIA250516C00300000 | 5/15/2025 3:38 PM | 300 | 0.35 | 0.00 | 2.00 | -1.78 | -83.57% | 5 | 136 | 113.28% |
| SAIA250516C00310000 | 5/15/2025 12:40 PM | 310 | 0.05 | 0.00 | 4.00 | -0.35 | -87.50% | 2 | 62 | 181.93% |
| SAIA250516C00320000 | 5/14/2025 12:31 PM | 320 | 0.20 | 0.05 | 2.10 | 0.00 | 0.00% | 18 | 72 | 184.57% |
| SAIA250516C00330000 | 5/14/2025 12:48 PM | 330 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 14 | 256.84% |
| SAIA250516C00340000 | 4/25/2025 9:48 AM | 340 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 3 | 288.57% |
| SAIA250516C00350000 | 5/14/2025 2:55 PM | 350 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 128 | 157.03% |
| SAIA250516C00360000 | 5/2/2025 3:04 PM | 360 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 17 | 346.78% |
| SAIA250516C00370000 | 5/13/2025 2:28 PM | 370 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 11 | 72 | 308.50% |
| SAIA250516C00380000 | 5/7/2025 10:00 AM | 380 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 35 | 331.45% |
| SAIA250516C00390000 | 5/7/2025 10:00 AM | 390 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 424.02% |
| SAIA250516C00400000 | 4/24/2025 3:48 PM | 400 | 7.70 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 5 | 447.66% |
| SAIA250516C00410000 | 4/30/2025 12:29 PM | 410 | 0.18 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 470.41% |
| SAIA250516C00420000 | 5/14/2025 3:44 PM | 420 | 0.03 | 0.00 | 1.60 | 0.00 | 0.00% | 3 | 107 | 408.20% |
| SAIA250516C00430000 | 5/5/2025 11:31 AM | 430 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 95 | 281.25% |
| SAIA250516C00440000 | 5/12/2025 1:12 PM | 440 | 4.30 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 6 | 533.79% |
| SAIA250516C00450000 | 5/13/2025 10:04 AM | 450 | 0.34 | - | 1.40 | 0.00 | 0.00% | 5 | 9 | 509.57% |
| SAIA250516C00470000 | 5/2/2025 12:26 PM | 470 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 331.25% |
| SAIA250516C00490000 | 5/5/2025 12:51 PM | 490 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 46 | 423.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA250516P00160000 | 5/5/2025 12:44 PM | 160 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 371.88% |
| SAIA250516P00165000 | 4/28/2025 12:13 PM | 165 | 0.29 | 0.00 | 4.30 | 0.00 | 0.00% | - | 11 | 669.34% |
| SAIA250516P00185000 | 5/8/2025 3:12 PM | 185 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 39 | 281.25% |
| SAIA250516P00190000 | 5/7/2025 10:07 AM | 190 | 0.12 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 94 | 518.07% |
| SAIA250516P00195000 | 5/12/2025 9:30 AM | 195 | 0.23 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 204 | 296.88% |
| SAIA250516P00200000 | 5/12/2025 9:48 AM | 200 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 3 | 881 | 278.13% |
| SAIA250516P00210000 | 5/7/2025 3:09 PM | 210 | 0.25 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 287 | 408.30% |
| SAIA250516P00220000 | 5/13/2025 10:54 AM | 220 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 664 | 171.09% |
| SAIA250516P00230000 | 5/13/2025 10:03 AM | 230 | 0.07 | 0.00 | 4.30 | 0.00 | 0.00% | 6 | 187 | 304.98% |
| SAIA250516P00240000 | 5/15/2025 9:53 AM | 240 | 0.10 | 0.00 | 2.05 | 0.00 | 0.00% | 70 | 143 | 208.30% |
| SAIA250516P00250000 | 5/14/2025 11:27 AM | 250 | 0.10 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 31 | 161.13% |
| SAIA250516P00260000 | 5/12/2025 9:50 AM | 260 | 0.93 | 0.00 | 0.80 | 0.00 | 0.00% | 25 | 148 | 93.85% |
| SAIA250516P00270000 | 5/15/2025 1:07 PM | 270 | 0.45 | 0.25 | 1.45 | -0.09 | -16.67% | 9 | 55 | 68.65% |
| SAIA250516P00280000 | 5/15/2025 3:32 PM | 280 | 4.00 | 1.05 | 7.40 | 2.80 | 233.33% | 19 | 49 | 69.70% |
| SAIA250516P00290000 | 5/15/2025 1:00 PM | 290 | 9.70 | 9.50 | 13.90 | 3.50 | 56.45% | 2 | 14 | 82.91% |
| SAIA250516P00300000 | 5/13/2025 12:25 PM | 300 | 10.90 | 17.90 | 24.80 | 0.00 | 0.00% | 4 | 2 | 114.94% |
| SAIA250516P00310000 | 4/30/2025 10:25 AM | 310 | 76.00 | 27.80 | 34.60 | 0.00 | 0.00% | 1 | 0 | 144.87% |
| SAIA250516P00320000 | 5/1/2025 11:35 AM | 320 | 80.20 | 37.40 | 44.60 | 0.00 | 0.00% | 2 | 0 | 167.09% |
| SAIA250516P00330000 | 4/25/2025 12:30 PM | 330 | 80.40 | 46.60 | 54.90 | 0.00 | 0.00% | 3 | 0 | 179.49% |
| SAIA250516P00340000 | 4/29/2025 10:53 AM | 340 | 105.46 | 57.10 | 64.50 | 0.00 | 0.00% | 1 | 60 | 208.98% |
| SAIA250516P00350000 | 4/25/2025 12:16 PM | 350 | 99.00 | 66.40 | 74.50 | 0.00 | 0.00% | 18 | 0 | 193.75% |
| SAIA250516P00360000 | 4/24/2025 2:26 PM | 360 | 30.30 | 76.40 | 84.50 | 0.00 | 0.00% | 1 | 0 | 214.06% |
| SAIA250516P00370000 | 3/28/2025 1:56 PM | 370 | 34.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SAIA250516P00380000 | 4/25/2025 9:30 AM | 380 | 117.30 | 96.40 | 104.50 | 0.00 | 0.00% | 1 | 0 | 252.73% |
| SAIA250516P00390000 | 3/28/2025 1:56 PM | 390 | 46.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SAIA250516P00400000 | 4/23/2025 9:32 AM | 400 | 51.11 | 116.40 | 124.50 | 0.00 | 0.00% | 2 | 0 | 288.28% |
| SAIA250516P00410000 | 4/7/2025 1:00 PM | 410 | 90.20 | 145.20 | 153.30 | 0.00 | 0.00% | 1 | 0 | 909.60% |
| SAIA250516P00470000 | 4/25/2025 11:52 AM | 470 | 217.10 | 186.40 | 194.50 | 0.00 | 0.00% | 1 | 0 | 396.88% |
Related Tickers
ODFL Old Dominion Freight Line, Inc.
169.93
-1.00%
XPO XPO, Inc.
125.68
-1.60%
ARCB ArcBest Corporation
67.79
-3.14%
KNX Knight-Swift Transportation Holdings Inc.
45.56
-1.28%
RXO RXO, Inc.
17.07
-0.41%
TFII TFI International Inc.
90.40
-1.45%
SNDR Schneider National, Inc.
24.27
-0.61%
WERN Werner Enterprises, Inc.
28.01
-0.43%
MRTN Marten Transport, Ltd.
13.83
+1.02%
HTLD Heartland Express, Inc.
9.14
+0.22%