NasdaqGS - Nasdaq Real Time Price USD
Grab Holdings Limited (GRAB)
4.9250
-0.1550
(-3.05%)
As of 3:22:05 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRAB250523C00000500 | 5/20/2025 1:59 PM | 0.5 | 4.30 | 4.10 | 4.60 | -0.63 | -12.78% | 1 | 1 | 2,062.50% |
| GRAB250523C00001000 | 5/8/2025 10:04 AM | 1 | 4.22 | 3.60 | 4.50 | 0.00 | 0.00% | 1 | 1 | 1,218.75% |
| GRAB250523C00001500 | 4/25/2025 1:59 PM | 1.5 | 3.62 | 3.20 | 4.40 | 0.00 | 0.00% | 1 | 2 | 1,359.38% |
| GRAB250523C00002000 | 4/23/2025 10:25 AM | 2 | 3.21 | 2.70 | 3.80 | 0.00 | 0.00% | 1 | 3 | 998.44% |
| GRAB250523C00002500 | 5/14/2025 11:13 AM | 2.5 | 2.65 | 2.15 | 3.20 | 0.00 | 0.00% | 2 | 8 | 715.63% |
| GRAB250523C00003000 | 5/19/2025 10:48 AM | 3 | 2.06 | 1.65 | 2.30 | 0.00 | 0.00% | 4 | 51 | 340.63% |
| GRAB250523C00003500 | 5/20/2025 12:39 PM | 3.5 | 1.42 | 1.30 | 1.75 | -0.33 | -18.86% | 3 | 357 | 309.38% |
| GRAB250523C00004000 | 5/20/2025 1:56 PM | 4 | 1.02 | 0.80 | 1.05 | -0.03 | -2.86% | 57 | 599 | 50.00% |
| GRAB250523C00004500 | 5/20/2025 12:56 PM | 4.5 | 0.43 | 0.35 | 0.50 | -0.19 | -30.65% | 13 | 1,007 | 115.63% |
| GRAB250523C00005000 | 5/20/2025 2:50 PM | 5 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 2,285 | 4,795 | 52.34% |
| GRAB250523C00005500 | 5/20/2025 1:03 PM | 5.5 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 8 | 1,382 | 85.94% |
| GRAB250523C00006000 | 5/16/2025 1:12 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 22 | 374 | 131.25% |
| GRAB250523C00007000 | 5/5/2025 2:59 PM | 7 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 50 | 386.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GRAB250523P00000500 | 5/16/2025 10:42 AM | 0.5 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 2,437.50% |
| GRAB250523P00001000 | 5/8/2025 10:04 AM | 1 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 1,543.75% |
| GRAB250523P00001500 | 4/25/2025 1:59 PM | 1.5 | 0.24 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 1,150.00% |
| GRAB250523P00002000 | 4/23/2025 10:25 AM | 2 | 0.47 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 900.00% |
| GRAB250523P00002500 | 4/23/2025 1:51 PM | 2.5 | 0.80 | 0.00 | 0.50 | 0.00 | 0.00% | - | 2 | 715.63% |
| GRAB250523P00003000 | 4/7/2025 9:43 AM | 3 | 0.17 | 0.00 | 0.20 | 0.00 | 0.00% | - | 12 | 409.38% |
| GRAB250523P00003500 | 5/19/2025 9:43 AM | 3.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 55 | 253.13% |
| GRAB250523P00004000 | 5/2/2025 9:42 AM | 4 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 295 | 143.75% |
| GRAB250523P00004500 | 5/19/2025 3:57 PM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 463 | 76.56% |
| GRAB250523P00005000 | 5/20/2025 2:40 PM | 5 | 0.14 | 0.10 | 0.15 | 0.07 | 233.33% | 115 | 846 | 52.34% |
| GRAB250523P00005500 | 5/20/2025 2:35 PM | 5.5 | 0.60 | 0.55 | 0.65 | 0.15 | 35.71% | 18 | 84 | 85.94% |
| GRAB250523P00006000 | 5/19/2025 11:33 AM | 6 | 0.90 | 1.00 | 1.25 | 0.00 | 0.00% | 1 | 36 | 156.25% |
| GRAB250523P00007000 | 4/29/2025 3:42 PM | 7 | 2.24 | 1.90 | 2.50 | 0.00 | 0.00% | - | 0 | 303.13% |
| GRAB250523P00007500 | 5/20/2025 2:35 PM | 7.5 | 2.62 | 2.50 | 2.75 | 0.42 | 19.09% | 2 | 1 | 268.75% |
Related Tickers
TTD The Trade Desk, Inc.
76.85
+0.69%
UBER Uber Technologies, Inc.
91.68
-0.85%
WRD WeRide Inc.
8.38
-1.98%
SOUN SoundHound AI, Inc.
9.96
-3.07%
U Unity Software Inc.
22.11
-0.58%
APP AppLovin Corporation
368.68
-0.53%
SHOP Shopify Inc.
105.52
-3.28%
LYFT Lyft, Inc.
16.41
-2.06%
BULL Webull Corporation
12.24
+2.73%
SNOW Snowflake Inc.
182.46
+0.22%