NasdaqGM - Nasdaq Real Time Price USD
Blaize Holdings, Inc. (BZAI)
2.6900
+0.2300
+(9.35%)
At close: May 2 at 4:00:01 PM EDT
2.6300
-0.06
(-2.23%)
After hours: May 2 at 7:50:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZAI250516C00002000 | 5/2/2025 12:57 PM | 2 | 0.65 | 0.65 | 0.80 | -0.50 | -43.48% | 1 | 82 | 129.69% |
| BZAI250516C00003000 | 5/2/2025 9:30 AM | 3 | 0.20 | 0.05 | 0.20 | 0.05 | 33.33% | 17 | 114 | 112.50% |
| BZAI250516C00004000 | 4/25/2025 9:57 AM | 4 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 1,675 | 179.69% |
| BZAI250516C00005000 | 4/24/2025 3:59 PM | 5 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 16 | 21 | 407.81% |
| BZAI250516C00006000 | 3/7/2025 9:30 AM | 6 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BZAI250516P00001000 | 4/2/2025 3:16 PM | 1 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 5 | 834.38% |
| BZAI250516P00003000 | 4/23/2025 9:59 AM | 3 | 0.65 | 0.45 | 0.55 | 0.00 | 0.00% | 17 | 203 | 145.31% |
| BZAI250516P00004000 | 4/10/2025 1:30 PM | 4 | 1.64 | 1.25 | 1.55 | 0.00 | 0.00% | 5 | 695 | 190.63% |
| BZAI250516P00005000 | 3/26/2025 2:51 PM | 5 | 2.32 | 1.65 | 4.60 | 0.00 | 0.00% | - | 5 | 632.81% |
| BZAI250516P00006000 | 3/26/2025 2:52 PM | 6 | 3.34 | 2.55 | 6.00 | 0.00 | 0.00% | - | 5 | 759.38% |
Related Tickers
CXAI CXApp Inc.
1.1700
+4.46%
BNZI Banzai International, Inc.
1.0600
+0.95%
HIT Health In Tech, Inc.
0.6275
+3.04%
IDAI T Stamp Inc.
2.0400
-1.45%
SMRT SmartRent, Inc.
0.9700
+1.07%
WCT Wellchange Holdings Company Limited
0.2430
+7.62%
NRDY Nerdy, Inc.
1.6600
+4.40%
CCCS CCC Intelligent Solutions Holdings Inc.
9.26
+0.87%
STEC Santech Holdings Limited
1.0000
+38.41%
JTAI Jet.AI Inc.
4.1300
+7.55%