U.S. Markets closed

Everbridge, Inc. (EVBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.93-0.80 (-0.56%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EVBG210820C000800002021-04-09 10:35AM EDT80.0047.8035.2038.700.00-100.00%
EVBG210820C000900002021-04-19 12:03AM EDT90.0047.800.000.000.00--00.00%
EVBG210820C000950002021-05-17 12:43PM EDT95.0022.7025.4027.800.00--20.00%
EVBG210820C001000002021-06-08 9:38AM EDT100.0019.7035.4037.800.00-110.00%
EVBG210820C001050002021-03-05 11:20AM EDT105.0040.1027.5031.800.00-110.00%
EVBG210820C001150002021-06-22 2:41PM EDT115.0022.5023.2024.70+1.90+9.22%190.00%
EVBG210820C001250002021-06-24 10:49AM EDT125.0016.3616.4017.90+3.22+24.51%2640.63%
EVBG210820C001300002021-06-24 11:50AM EDT130.0013.8713.2014.30+2.87+26.09%16244.75%
EVBG210820C001350002021-06-04 1:46PM EDT135.008.5010.2011.500.00-21349.28%
EVBG210820C001600002021-05-19 9:30AM EDT160.001.551.800.000.00-14212.50%
EVBG210820C001650002021-05-19 1:40PM EDT165.001.271.152.400.00-1652.98%
EVBG210820C001700002021-06-23 2:56PM EDT170.001.390.802.250.00-22556.81%
EVBG210820C001750002021-03-09 10:40AM EDT175.0010.001.305.400.00-2181.23%
EVBG210820C001900002021-05-04 10:16AM EDT190.002.000.000.700.00-71057.67%
EVBG210820C002100002021-04-29 1:21PM EDT210.000.850.000.750.00-1073.93%
EVBG210820C002200002021-02-26 12:15PM EDT220.005.780.152.400.00-13101.73%
EVBG210820C002500002021-02-22 11:57AM EDT250.007.400.051.550.00--1112.60%
EVBG210820C002600002021-02-22 11:57AM EDT260.005.900.051.500.00--1117.97%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EVBG210820P000650002021-05-07 3:57PM EDT65.000.680.152.000.00-22176.56%
EVBG210820P000700002021-02-16 1:03AM EDT70.002.000.000.000.00--050.00%
EVBG210820P000750002021-06-22 3:02PM EDT75.000.400.352.500.00-14157.81%
EVBG210820P000800002021-05-11 10:53AM EDT80.001.750.004.600.00-513163.13%
EVBG210820P000850002021-04-07 12:34PM EDT85.003.351.955.300.00--10170.95%
EVBG210820P000900002021-06-04 1:46PM EDT90.003.420.052.750.00-1021118.85%
EVBG210820P000950002021-06-17 12:35PM EDT95.001.750.101.550.00-101794.63%
EVBG210820P001050002021-06-10 12:07PM EDT105.004.001.102.650.00-104893.14%
EVBG210820P001100002021-06-18 10:12AM EDT110.005.402.002.750.00-242888.77%
EVBG210820P001150002021-06-21 2:06PM EDT115.004.503.104.100.00-818590.78%
EVBG210820P001300002021-06-18 12:09PM EDT130.0011.707.708.600.00-11288.61%
EVBG210820P001400002021-04-13 3:11PM EDT140.0021.7929.4032.400.00-12207.34%
EVBG210820P001450002021-05-07 3:50PM EDT145.0035.0433.4036.800.00-217214.73%
EVBG210820P001500002021-05-11 1:12PM EDT150.0032.6829.2030.900.00-23161.44%
EVBG210820P001550002021-02-26 10:30AM EDT155.0024.0036.5041.500.00-116197.90%
EVBG210820P001600002021-05-11 1:12PM EDT160.0041.0637.8040.600.00-22177.53%
EVBG210820P001700002021-02-19 4:27PM EDT170.0031.0946.5051.500.00-42194.86%
EVBG210820P001800002021-02-25 1:53PM EDT180.0042.0055.7060.700.00-33206.18%
EVBG210820P002000002021-01-19 1:14AM EDT200.0060.5168.3071.800.00--1179.61%