NasdaqGS - Delayed Quote USD
Sandisk Corporation (SNDK)
39.82
+1.18
+(3.05%)
At close: June 4 at 4:00:01 PM EDT
39.38
-0.44
(-1.10%)
Pre-Market: 6:01:07 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDK250620C00015000 | 5/5/2025 3:46 PM | 15 | 19.80 | 24.30 | 26.10 | 0.00 | 0.00% | - | 1 | 299.61% |
| SNDK250620C00020000 | 4/21/2025 1:59 PM | 20 | 10.20 | 18.30 | 19.20 | 0.00 | 0.00% | 7 | 2 | 0.00% |
| SNDK250620C00022500 | 4/21/2025 1:13 PM | 22.5 | 8.40 | 15.90 | 16.90 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| SNDK250620C00025000 | 6/4/2025 11:55 AM | 25 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SNDK250620C00030000 | 6/3/2025 3:20 PM | 30 | 8.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNDK250620C00035000 | 6/4/2025 3:36 PM | 35 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SNDK250620C00040000 | 6/4/2025 3:51 PM | 40 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 0.78% |
| SNDK250620C00045000 | 6/4/2025 3:56 PM | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 12.50% |
| SNDK250620C00050000 | 6/3/2025 2:46 PM | 50 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| SNDK250620C00055000 | 5/23/2025 1:38 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SNDK250620C00060000 | 5/13/2025 1:15 PM | 60 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SNDK250620C00065000 | 5/8/2025 3:01 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SNDK250620C00070000 | 4/9/2025 2:55 PM | 70 | 0.23 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 9 | 148.63% |
| SNDK250620C00075000 | 3/31/2025 3:23 PM | 75 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDK250620P00017500 | 5/19/2025 10:49 AM | 17.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| SNDK250620P00020000 | 5/8/2025 9:54 AM | 20 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SNDK250620P00022500 | 5/28/2025 11:31 AM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SNDK250620P00025000 | 5/21/2025 11:52 AM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SNDK250620P00030000 | 6/4/2025 11:49 AM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 25.00% |
| SNDK250620P00035000 | 6/4/2025 2:50 PM | 35 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 12.50% |
| SNDK250620P00040000 | 6/4/2025 3:42 PM | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 121 | 0 | 0.00% |
| SNDK250620P00045000 | 5/20/2025 3:38 PM | 45 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNDK250620P00050000 | 5/23/2025 10:55 AM | 50 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SNDK250620P00055000 | 5/1/2025 2:01 PM | 55 | 22.00 | 16.60 | 17.90 | 0.00 | 0.00% | 2 | 4 | 186.52% |
| SNDK250620P00060000 | 5/20/2025 3:38 PM | 60 | 19.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNDK250620P00065000 | 5/20/2025 3:38 PM | 65 | 25.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
WDC Western Digital Corporation
54.43
+1.45%
STX Seagate Technology Holdings plc
127.64
+3.58%
CRCT Cricut, Inc.
6.42
+3.05%
CRSR Corsair Gaming, Inc.
9.11
0.00%
NTAP NetApp, Inc.
103.76
+0.10%
LOGI Logitech International S.A.
83.85
+0.66%
SSYS Stratasys Ltd.
10.37
-0.48%
PSTG Pure Storage, Inc.
54.72
-0.27%
HPQ HP Inc.
25.18
-0.79%
ANET Arista Networks Inc
94.94
+0.47%