HomeAway Inc $33.02

up +0.13


20/8/2014 03:45 PM  |  NASDAQ : AWAY  
Industries : Internet / Internet Information Providers
Last Trade: 33.02
Trade Time: Aug 20 03:45 PM Eastern Daylight Time
Change: 0.13 (0.40 %)
Prev Close: 32.89
Open: 32.70
Bid: 33.02
Ask: 33.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AWAY Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: AWAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 AWAY1420I19 13.00 0.00 13.60 283.0 14.30 147.0 0.0 0
20.00 AWAY1420I20 12.00 0.00 11.80 151.0 13.60 90.0 0.0 0
21.00 AWAY1420I21 11.00 0.00 10.80 154.0 12.60 90.0 0.0 0
23.00 AWAY1420I23 9.60 0.00 9.00 255.0 10.60 195.0 0.0 0
24.00 AWAY1420I24 8.60 0.00 8.70 36.0 9.20 34.0 0.0 0
25.00 AWAY1420I25 7.00 0.00 7.70 36.0 8.30 36.0 0.0 0
26.00 AWAY1420I26 6.50 0.00 6.80 36.0 7.30 36.0 0.0 0
27.00 AWAY1420I27 5.60 0.00 5.80 26.0 6.30 30.0 0.0 0
28.00 AWAY1420I28 4.70 0.00 3.90 870.0 5.60 840.0 0.0 0
29.00 AWAY1420I29 3.80 0.00 3.90 220.0 4.40 93.0 0.0 0
30.00 AWAY1420I30 2.95 -0.05 2.90 658.0 3.60 532.0 5.0 56
31.00 AWAY1420I31 2.30 0.00 2.30 278.0 2.65 117.0 0.0 0
32.00 AWAY1420I32 2.40 0.75 1.75 58.0 1.95 52.0 1.0 1
33.00 AWAY1420I33 1.28 0.18 1.20 120.0 1.30 15.0 5.0 252
34.00 AWAY1420I34 0.80 0.01 0.75 191.0 0.90 90.0 48.0 958
35.00 AWAY1420I35 0.55 0.10 0.45 251.0 0.60 59.0 27.0 684
36.00 AWAY1420I36 0.37 0.06 0.25 269.0 0.40 98.0 2.0 88
37.00 AWAY1420I37 0.40 0.25 0.10 483.0 0.35 312.0 10.0 29
38.00 AWAY1420I38 1.05 1.00 0.05 1.0 0.25 177.0 2.0 2
39.00 AWAY1420I39 0.15 0.10 0.05 135.0 0.20 153.0 1.0 48
40.00 AWAY1420I40 0.60 0.40 0.10 25.0 0.20 242.0 25.0 13
41.00 AWAY1420I41 0.53 0.38 0.05 305.0 0.15 83.0 1.0 1
42.00 AWAY1420I42 0.06 -0.09 0.05 297.0 0.15 181.0 7.0 7
43.00 AWAY1420I43 0.15 0.00 0.05 54.0 0.15 108.0 0.0 0
44.00 AWAY1420I44 0.15 0.00 0.05 376.0 0.15 115.0 0.0 0
45.00 AWAY1420I45 0.20 0.05 0.05 10.0 0.15 187.0 13.0 12
46.00 AWAY1420I46 0.15 0.00 0.05 414.0 0.15 130.0 0.0 0
47.00 AWAY1420I47 0.15 0.00 0.05 10.0 0.15 132.0 0.0 0
48.00 AWAY1420I48 0.15 0.00 0.05 1.0 0.15 221.0 0.0 0

Put Options: AWAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 AWAY1420U19 0.10 0.00 0.00 0.0 0.15 237.0 0.0 0
20.00 AWAY1420U20 0.10 0.00 0.00 0.0 0.15 134.0 0.0 0
21.00 AWAY1420U21 0.15 0.00 0.00 0.0 0.15 141.0 0.0 0
23.00 AWAY1420U23 0.15 0.00 0.05 10.0 0.15 192.0 0.0 0
24.00 AWAY1420U24 0.32 0.17 0.05 280.0 0.15 243.0 10.0 8
25.00 AWAY1420U25 0.05 -0.10 0.05 2.0 0.15 259.0 3.0 7
26.00 AWAY1420U26 0.15 0.00 0.05 375.0 0.20 339.0 0.0 0
27.00 AWAY1420U27 0.20 0.00 0.05 55.0 0.20 321.0 0.0 0
28.00 AWAY1420U28 0.30 0.00 0.05 82.0 0.25 511.0 0.0 0
29.00 AWAY1420U29 0.30 0.20 0.10 222.0 0.35 742.0 14.0 9
30.00 AWAY1420U30 0.33 0.13 0.25 99.0 0.45 439.0 6.0 42
31.00 AWAY1420U31 0.60 0.00 0.50 79.0 0.60 93.0 605.0 466
32.00 AWAY1420U32 0.85 0.10 0.80 87.0 0.90 82.0 28.0 33
33.00 AWAY1420U33 1.43 0.23 1.20 52.0 1.35 83.0 1.0 38
34.00 AWAY1420U34 2.02 0.27 1.75 123.0 1.90 71.0 2.0 64
35.00 AWAY1420U35 3.00 0.50 2.45 84.0 2.70 186.0 1.0 79
36.00 AWAY1420U36 2.65 -0.55 3.20 174.0 3.50 169.0 21.0 20
37.00 AWAY1420U37 4.00 -0.10 4.10 43.0 4.50 385.0 3.0 16
38.00 AWAY1420U38 4.80 0.00 4.90 41.0 5.40 60.0 0.0 0
39.00 AWAY1420U39 5.10 0.00 5.80 91.0 6.50 102.0 0.0 0
40.00 AWAY1420U40 6.90 0.00 6.40 287.0 7.50 102.0 0.0 0
41.00 AWAY1420U41 7.30 0.00 7.80 36.0 8.30 36.0 0.0 0
42.00 AWAY1420U42 7.40 -1.40 8.80 148.0 9.30 147.0 10.0 10
43.00 AWAY1420U43 9.80 0.00 9.80 36.0 10.30 36.0 0.0 0
44.00 AWAY1420U44 9.90 0.00 10.80 36.0 11.30 36.0 0.0 0
45.00 AWAY1420U45 11.80 0.00 11.80 36.0 12.30 36.0 0.0 0
46.00 AWAY1420U46 12.80 0.00 12.80 10.0 13.30 10.0 0.0 0
47.00 AWAY1420U47 13.80 0.00 13.80 10.0 14.30 10.0 0.0 0
48.00 AWAY1420U48 14.80 0.00 14.70 269.0 15.50 455.0 0.0 0
Trading Center