DATA - Tableau Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DATA190426C001050002019-04-17 1:53PM EDT105.0016.9713.8015.200.00-1010103.13%
DATA190426C001100002019-04-17 1:53PM EDT110.0012.158.9010.000.00-101066.41%
DATA190426C001150002019-04-22 10:03AM EDT115.005.384.304.800.00-1021054.69%
DATA190426C001230002019-04-25 9:52AM EDT123.000.600.050.20+0.25+71.43%235935.65%
DATA190426C001240002019-04-24 2:14PM EDT124.000.250.000.150.00-21638.97%
DATA190426C001250002019-04-25 11:43AM EDT125.000.050.000.15-0.20-80.00%2212044.92%
DATA190426C001270002019-04-23 1:28PM EDT127.000.120.000.050.00-2520445.12%
DATA190426C001280002019-04-22 2:56PM EDT128.000.150.000.250.00-1156959.18%
DATA190426C001290002019-04-18 3:54PM EDT129.000.150.100.250.00-91168.95%
DATA190426C001300002019-04-22 9:38AM EDT130.000.130.050.100.00-32962.89%
DATA190426C001310002019-04-23 3:23PM EDT131.000.140.000.150.00-28767.58%
DATA190426C001320002019-04-22 10:19AM EDT132.000.080.000.100.00-111,46467.19%
DATA190426C001340002019-04-08 9:56AM EDT134.000.450.000.050.00-21268.75%
DATA190426C001350002019-04-03 2:59PM EDT135.002.170.000.050.00-5872.66%
DATA190426C001360002019-04-15 12:58PM EDT136.000.250.000.050.00-1876.56%
DATA190426C001370002019-04-24 9:31AM EDT137.000.170.000.050.00-2878379.69%
DATA190426C001380002019-03-25 10:05AM EDT138.001.270.100.150.00-20105.86%
DATA190426C001390002019-03-25 9:48AM EDT139.001.050.000.000.00-1050.00%
DATA190426C001400002019-04-25 1:46PM EDT140.000.030.000.05-0.02-40.00%1390.63%
DATA190426C001410002019-04-23 3:23PM EDT141.000.050.000.050.00-2293.75%
DATA190426C001450002019-04-08 11:30AM EDT145.000.150.000.050.00-59107.81%
DATA190426C001470002019-03-21 3:52PM EDT147.001.480.000.100.00-22124.61%
DATA190426C001500002019-04-08 11:30AM EDT150.000.100.000.050.00-57123.44%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DATA190426P000850002019-03-22 1:59PM EDT85.000.080.001.050.00-120120290.23%
DATA190426P001050002019-04-23 3:23PM EDT105.000.040.100.250.00-236104.30%
DATA190426P001150002019-04-25 1:50PM EDT115.000.170.100.20-0.08-32.00%316041.50%
DATA190426P001160002019-04-25 1:24PM EDT116.000.250.150.30-0.60-70.59%69239.36%
DATA190426P001190002019-04-25 11:25AM EDT119.001.140.851.05+0.09+8.57%225234.38%
DATA190426P001200002019-04-25 12:54PM EDT120.001.501.251.75-0.05-3.23%28939.40%
DATA190426P001210002019-04-24 11:19AM EDT121.001.541.852.350.00-87138.28%
DATA190426P001220002019-04-18 1:03PM EDT122.004.532.603.100.00-711438.62%
DATA190426P001230002019-04-24 9:36AM EDT123.003.203.404.100.00-11446.48%
DATA190426P001250002019-04-24 11:28AM EDT125.004.105.305.800.00-213443.75%
DATA190426P001260002019-04-17 10:56AM EDT126.004.476.007.200.00-1872.46%
DATA190426P001270002019-04-22 10:49AM EDT127.008.506.908.400.00-5988.38%
DATA190426P001290002019-04-04 1:46PM EDT129.008.208.8011.500.00-1189.55%
DATA190426P001300002019-04-03 12:47PM EDT130.005.409.8011.600.00-1155.47%
DATA190426P001400002019-03-22 12:32PM EDT140.0010.5019.9023.800.00-10191.21%