U.S. markets close in 4 hours 10 minutes

Everbridge, Inc. (EVBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.64+2.47 (+1.84%)
As of 11:49AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EVBG210521C000550002020-11-10 3:16PM EDT55.0060.0073.0077.900.00-110.00%
EVBG210521C000600002020-11-03 3:30PM EDT60.0048.8068.2072.200.00--570.00%
EVBG210521C000800002021-03-29 2:45PM EDT80.0055.0054.1058.600.00-13144.19%
EVBG210521C000900002021-02-19 10:30AM EDT90.0069.0036.5041.500.00-100.00%
EVBG210521C000950002020-10-28 1:37PM EDT95.0028.9037.2040.200.00--10.00%
EVBG210521C001000002021-03-23 3:41PM EDT100.0035.6833.1037.500.00-1075.88%
EVBG210521C001150002021-02-19 10:30AM EDT115.0050.9018.5023.200.00-15157.32%
EVBG210521C001200002021-04-08 10:21AM EDT120.0018.0019.0021.100.00-82964.92%
EVBG210521C001250002021-04-14 1:37PM EDT125.0014.6115.7017.000.00-1662.99%
EVBG210521C001300002021-04-14 2:38PM EDT130.0012.4012.1014.200.00-123862.15%
EVBG210521C001350002021-04-21 3:54PM EDT135.009.929.2010.800.00-11959.01%
EVBG210521C001400002021-04-15 3:29PM EDT140.006.406.909.50-1.60-20.00%16861.95%
EVBG210521C001450002021-04-21 3:59PM EDT145.005.305.307.00+0.50+10.42%182260.73%
EVBG210521C001500002021-04-21 3:36PM EDT150.003.903.804.700.00-25357.86%
EVBG210521C001550002021-04-15 1:18PM EDT155.002.952.503.500.00-151957.01%
EVBG210521C001600002021-04-19 1:18PM EDT160.002.031.802.750.00-1127658.23%
EVBG210521C001650002021-03-03 3:41PM EDT165.009.190.004.800.00-34066.24%
EVBG210521C001700002021-04-16 1:17PM EDT170.002.100.901.550.00-52859.42%
EVBG210521C001750002021-03-29 9:45AM EDT175.002.250.601.150.00-3559.72%
EVBG210521C001800002021-03-16 1:01PM EDT180.004.850.105.000.00-110586.01%
EVBG210521C001850002021-03-16 2:41PM EDT185.002.850.105.100.00-31092.04%
EVBG210521C001900002021-04-12 3:10PM EDT190.000.550.052.400.00-211279.74%
EVBG210521C001950002020-11-18 1:18PM EDT195.003.106.709.600.00-11151.66%
EVBG210521C002000002021-02-24 1:29PM EDT200.006.200.001.800.00-2782.86%
EVBG210521C002100002021-03-02 2:06PM EDT210.003.800.001.200.00-11011083.94%
EVBG210521C002200002021-03-04 1:35PM EDT220.001.190.005.000.00-827123.39%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
EVBG210521P000550002020-11-16 1:08AM EDT55.001.120.002.750.00---207.76%
EVBG210521P000650002020-10-01 12:20PM EDT65.002.603.906.100.00-22249.41%
EVBG210521P000750002020-11-19 1:40PM EDT75.003.400.002.400.00--10140.33%
EVBG210521P000800002021-01-19 1:14AM EDT80.001.150.000.000.00--350.00%
EVBG210521P000850002021-03-29 12:30PM EDT85.000.600.052.400.00-12116.02%
EVBG210521P000900002021-04-09 9:37AM EDT90.001.200.052.450.00-14105.03%
EVBG210521P000950002021-03-29 2:44PM EDT95.003.600.052.600.00-111795.41%
EVBG210521P001000002021-04-21 3:41PM EDT100.001.250.551.600.00-21980.18%
EVBG210521P001050002021-04-05 3:37PM EDT105.003.300.951.850.00-115675.51%
EVBG210521P001100002021-04-14 9:49AM EDT110.002.601.602.300.00-22172.53%
EVBG210521P001150002021-04-15 12:52PM EDT115.003.542.453.200.00-11071.13%
EVBG210521P001200002021-04-21 3:45PM EDT120.004.282.654.500.00-63766.36%
EVBG210521P001250002021-04-19 3:03PM EDT125.006.104.806.100.00-512968.56%
EVBG210521P001300002021-04-19 10:50AM EDT130.008.505.807.900.00-1110464.48%
EVBG210521P001350002021-04-19 10:50AM EDT135.009.658.3010.30-1.25-11.47%1065.11%
EVBG210521P001400002021-03-31 2:53PM EDT140.0014.8710.9012.700.00-1463.50%
EVBG210521P001450002021-04-05 3:54PM EDT145.0023.2513.9015.700.00-2062.65%
EVBG210521P001500002021-02-17 4:05PM EDT150.0025.8426.7031.700.00--1134.38%
EVBG210521P001550002021-04-13 3:50PM EDT155.0025.7620.4023.900.00-2263.24%
EVBG210521P001600002021-03-30 10:16AM EDT160.0045.8024.3027.600.00--161.11%
EVBG210521P001650002021-04-13 3:50PM EDT165.0034.4828.8032.300.00-21164.21%
EVBG210521P001750002021-02-19 4:24PM EDT175.0027.6047.1052.100.00-20148.02%
EVBG210521P001800002021-02-19 11:25AM EDT180.0023.0051.7056.700.00-11152.36%