NasdaqGS - Delayed Quote USD
Sandisk Corporation (SNDK)
41.27
+3.53
+(9.35%)
At close: May 12 at 4:00:02 PM EDT
41.38
+0.11
+(0.27%)
After hours: May 12 at 7:57:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDK250516C00017500 | 4/16/2025 12:16 PM | 17.5 | 15.80 | 23.20 | 24.50 | 0.00 | 0.00% | 2 | 2 | 398.44% |
| SNDK250516C00022500 | 4/23/2025 11:32 AM | 22.5 | 9.11 | 18.20 | 19.50 | 0.00 | 0.00% | - | 1 | 290.63% |
| SNDK250516C00025000 | 5/12/2025 1:26 PM | 25 | 16.93 | 15.80 | 16.80 | 9.69 | 133.84% | 1 | 4 | 212.50% |
| SNDK250516C00030000 | 5/12/2025 11:41 AM | 30 | 11.30 | 10.90 | 11.50 | 3.20 | 39.51% | 12 | 238 | 205.47% |
| SNDK250516C00035000 | 5/12/2025 3:30 PM | 35 | 6.45 | 6.00 | 6.50 | 3.10 | 92.54% | 1,301 | 15,535 | 122.66% |
| SNDK250516C00040000 | 5/12/2025 3:50 PM | 40 | 1.85 | 1.70 | 2.00 | 1.28 | 224.56% | 495 | 4,950 | 64.84% |
| SNDK250516C00045000 | 5/12/2025 1:10 PM | 45 | 0.23 | 0.00 | 0.20 | 0.07 | 43.75% | 24 | 686 | 59.38% |
| SNDK250516C00050000 | 5/12/2025 12:56 PM | 50 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 12 | 716 | 114.45% |
| SNDK250516C00055000 | 5/7/2025 2:32 PM | 55 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 246 | 121.88% |
| SNDK250516C00060000 | 5/6/2025 10:12 AM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 3,159 | 151.56% |
| SNDK250516C00065000 | 4/24/2025 11:13 AM | 65 | 0.35 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 91 | 273.05% |
| SNDK250516C00070000 | 3/24/2025 3:30 PM | 70 | 0.40 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 305.47% |
| SNDK250516C00075000 | 3/24/2025 9:30 AM | 75 | 0.65 | 0.00 | 0.70 | 0.00 | 0.00% | - | 4 | 335.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDK250516P00015000 | 5/7/2025 10:19 AM | 15 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 20 | 603.13% |
| SNDK250516P00017500 | 4/22/2025 9:53 AM | 17.5 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 34 | 393.75% |
| SNDK250516P00020000 | 5/2/2025 3:02 PM | 20 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 16 | 448.44% |
| SNDK250516P00022500 | 5/7/2025 3:59 PM | 22.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 50 | 116 | 271.09% |
| SNDK250516P00025000 | 5/8/2025 3:51 PM | 25 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 257 | 207.81% |
| SNDK250516P00030000 | 5/8/2025 1:25 PM | 30 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 1,391 | 139.06% |
| SNDK250516P00035000 | 5/12/2025 11:12 AM | 35 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 50 | 434 | 94.53% |
| SNDK250516P00040000 | 5/12/2025 3:52 PM | 40 | 0.80 | 0.55 | 0.80 | -6.20 | -88.57% | 55 | 30 | 71.09% |
| SNDK250516P00045000 | 4/14/2025 3:50 PM | 45 | 11.60 | 3.40 | 4.10 | 0.00 | 0.00% | 2 | 147 | 87.89% |
| SNDK250516P00050000 | 4/4/2025 12:19 PM | 50 | 20.40 | 15.00 | 15.70 | 0.00 | 0.00% | 1 | 0 | 555.47% |
| SNDK250516P00055000 | 3/31/2025 1:19 PM | 55 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNDK250516P00065000 | 3/24/2025 11:20 AM | 65 | 12.80 | 31.80 | 33.50 | 0.00 | 0.00% | - | 0 | 872.85% |
Related Tickers
WDC Western Digital Corporation
46.57
+5.60%
STX Seagate Technology Holdings plc
101.95
+6.52%
CRCT Cricut, Inc.
6.25
+1.96%
PSTG Pure Storage, Inc.
53.34
+9.53%
SSYS Stratasys Ltd.
11.04
+0.32%
NTAP NetApp, Inc.
98.43
+5.33%
HPQ HP Inc.
28.26
+6.80%
CRSR Corsair Gaming, Inc.
8.33
+10.33%
LOGI Logitech International S.A.
86.23
+6.96%
DELL Dell Technologies Inc.
103.42
+7.83%