AVLR - Avalara, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVLR191115C000200002019-06-03 10:04AM EDT20.0046.7359.2060.900.00-212993.75%
AVLR191115C000300002019-06-07 12:15PM EDT30.0027.4047.9049.600.00-120614.36%
AVLR191115C000350002019-06-07 12:15PM EDT35.0021.9043.2045.300.00-2021537.11%
AVLR191115C000400002019-06-07 11:30AM EDT40.0030.6838.7040.200.00-1021465.92%
AVLR191115C000450002019-08-02 2:07PM EDT45.0036.7236.8040.400.00-70493.65%
AVLR191115C000500002019-10-16 11:15AM EDT50.0020.0017.2017.900.00-26086.91%
AVLR191115C000550002019-10-14 3:16PM EDT55.0020.1413.2013.500.00-18286.38%
AVLR191115C000600002019-10-22 3:21PM EDT60.007.709.509.800.00-451684.40%
AVLR191115C000650002019-10-23 11:50AM EDT65.006.406.506.70+1.15+21.90%2231682.42%
AVLR191115C000700002019-10-23 11:47AM EDT70.004.004.104.40+0.40+11.11%8254,33580.52%
AVLR191115C000750002019-10-23 10:21AM EDT75.002.452.502.70+0.65+36.11%7872,43979.27%
AVLR191115C000800002019-10-23 10:37AM EDT80.001.251.401.45+0.10+8.70%91,03776.51%
AVLR191115C000850002019-10-22 12:42PM EDT85.000.620.750.900.00-331,92977.10%
AVLR191115C000900002019-10-18 11:45AM EDT90.000.400.400.500.00-101,00276.95%
AVLR191115C000950002019-10-18 1:22PM EDT95.000.400.200.350.00-418078.91%
AVLR191115C001000002019-10-16 12:13PM EDT100.000.450.000.500.00-412186.33%
AVLR191115C001050002019-10-17 10:42AM EDT105.000.150.000.150.00-1,0001,00678.52%
AVLR191115C001100002019-10-09 2:28PM EDT110.000.150.000.400.00-31098.44%
AVLR191115C001200002019-10-09 12:41PM EDT120.000.100.000.350.00-12109.77%
AVLR191115C001250002019-09-19 3:59PM EDT125.000.250.000.100.00-6401,05698.44%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVLR191115P000200002019-06-14 11:49AM EDT20.000.100.050.250.00-310228.91%
AVLR191115P000300002019-10-02 9:41AM EDT30.000.100.050.300.00-1013160.55%
AVLR191115P000350002019-09-23 3:25PM EDT35.000.100.000.200.00-10250121.29%
AVLR191115P000400002019-10-14 3:25PM EDT40.000.200.000.400.00-1545110.74%
AVLR191115P000450002019-10-17 10:16AM EDT45.000.400.100.450.00-614194.24%
AVLR191115P000500002019-10-23 9:39AM EDT50.000.850.600.75+0.10+13.33%532090.97%
AVLR191115P000550002019-10-22 1:50PM EDT55.001.951.301.45+0.25+14.71%121786.47%
AVLR191115P000600002019-10-22 2:54PM EDT60.003.432.552.750.00-4164784.03%
AVLR191115P000650002019-10-23 10:00AM EDT65.004.904.504.80-0.80-14.04%544182.89%
AVLR191115P000700002019-10-23 9:37AM EDT70.008.507.107.400.00-21,05680.25%
AVLR191115P000750002019-10-21 11:46AM EDT75.0010.7610.4010.700.00-151278.15%
AVLR191115P000800002019-10-16 10:23AM EDT80.0013.2414.4014.600.00-114077.64%
AVLR191115P000850002019-10-21 3:59PM EDT85.0018.9018.7019.000.00-113377.25%
AVLR191115P000900002019-10-08 2:21PM EDT90.0020.1023.3024.000.00-155083.35%
AVLR191115P000950002019-10-08 2:30PM EDT95.0024.5027.7028.600.00-173569.34%
AVLR191115P001000002019-09-20 11:03AM EDT100.0023.4032.8033.500.00-102277.34%
AVLR191115P001050002019-09-19 12:31PM EDT105.0028.5037.7039.200.00--10104.49%
AVLR191115P001100002019-08-23 3:52PM EDT110.0026.2041.5043.300.00-90104.10%