NasdaqGS - Nasdaq Real Time Price USD
1-800-FLOWERS.COM, Inc. (FLWS)
4.6500
0.0000
(0.00%)
At close: May 20 at 4:00:00 PM EDT
4.6500
0.00
(0.00%)
After hours: May 20 at 4:05:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS250620C00001000 | 4/17/2025 11:06 AM | 1 | 4.20 | 3.20 | 4.40 | 0.00 | 0.00% | 1 | 1 | 454.69% |
| FLWS250620C00002000 | 5/20/2025 10:14 AM | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FLWS250620C00003000 | 5/19/2025 3:11 PM | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FLWS250620C00004000 | 5/20/2025 9:53 AM | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| FLWS250620C00005000 | 5/20/2025 11:24 AM | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| FLWS250620C00006000 | 5/19/2025 10:49 AM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FLWS250620C00007000 | 5/9/2025 2:50 PM | 7 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FLWS250620C00008000 | 5/19/2025 10:01 AM | 8 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| FLWS250620C00009000 | 5/13/2025 2:27 PM | 9 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| FLWS250620C00010000 | 4/10/2025 10:18 AM | 10 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 77 | 201.56% |
| FLWS250620C00011000 | 3/14/2025 9:36 AM | 11 | 0.05 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 19 | 258.59% |
| FLWS250620C00012000 | 2/18/2025 3:52 PM | 12 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 19 | 285.94% |
| FLWS250620C00013000 | 1/24/2025 1:24 PM | 13 | 0.46 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 3 | 235.16% |
| FLWS250620C00014000 | 2/20/2025 3:26 PM | 14 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 312.11% |
| FLWS250620C00015000 | 1/27/2025 9:52 AM | 15 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 6 | 246.88% |
| FLWS250620C00016000 | 1/29/2025 12:17 PM | 16 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 333.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FLWS250620P00004000 | 5/20/2025 9:30 AM | 4 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| FLWS250620P00005000 | 5/20/2025 1:28 PM | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLWS250620P00006000 | 5/19/2025 2:45 PM | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLWS250620P00007000 | 5/9/2025 1:42 PM | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| FLWS250620P00008000 | 5/9/2025 9:35 AM | 8 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| FLWS250620P00009000 | 5/15/2025 2:23 PM | 9 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FLWS250620P00010000 | 4/4/2025 2:54 PM | 10 | 4.45 | 4.30 | 4.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FLWS250620P00011000 | 4/23/2025 9:46 AM | 11 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| FLWS250620P00012000 | 4/23/2025 9:46 AM | 12 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LESL Leslie's, Inc.
0.8714
-4.40%
DUFRY Avolta AG
5.33
+0.19%
OLPX Olaplex Holdings, Inc.
1.2800
+1.59%
SPWH Sportsman's Warehouse Holdings, Inc.
2.0300
+0.50%
BGFV Big 5 Sporting Goods Corporation
1.2100
-5.47%
ONEW OneWater Marine Inc.
15.09
+0.73%
ARKO Arko Corp.
5.01
+0.80%
FIVE Five Below, Inc.
111.93
+2.74%
BARK BARK, Inc.
1.2900
+1.57%
ARHS Arhaus, Inc.
8.59
-1.26%