U.S. Markets closed

Guidewire Software, Inc. (GWRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.71+3.29 (+2.75%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWRE201218C000400002020-07-09 4:02PM EST40.0036.500.000.000.00--20.00%
GWRE201218C000450002020-07-09 4:02PM EST45.0038.400.000.000.00-110.00%
GWRE201218C000600002020-07-09 4:02PM EST60.0028.000.000.000.00--00.00%
GWRE201218C000700002020-07-09 4:02PM EST70.0038.150.000.000.00-100.00%
GWRE201218C000750002020-07-17 1:56PM EST75.0041.8534.5038.800.00-5150.00%
GWRE201218C000800002020-11-10 2:32PM EST80.0028.400.000.000.00-100.00%
GWRE201218C000850002020-07-10 8:30AM EST85.0035.8830.8033.300.00-1140.00%
GWRE201218C000900002020-11-05 2:54PM EST90.0015.700.000.000.00-100.00%
GWRE201218C000950002020-07-09 4:02PM EST95.006.400.000.000.00--100.00%
GWRE201218C001000002020-11-09 12:27PM EST100.0011.810.000.000.00-100.00%
GWRE201218C001050002020-10-28 9:38AM EST105.003.800.000.000.00-500.00%
GWRE201218C001100002020-11-09 11:51AM EST110.005.750.000.000.00-500.00%
GWRE201218C001150002020-11-06 3:56PM EST115.003.330.000.000.00-300.00%
GWRE201218C001200002020-11-06 2:31PM EST120.002.000.000.000.00-300.00%
GWRE201218C001250002020-10-15 9:46AM EST125.001.400.000.000.00-101.56%
GWRE201218C001300002020-10-07 12:12PM EST130.002.100.250.450.00-1019421.80%
GWRE201218C001350002020-07-09 4:02PM EST135.004.550.000.000.00--112.50%
GWRE201218C001400002020-10-13 1:56PM EST140.000.800.000.000.00-10012.50%
GWRE201218C001500002020-09-03 10:14AM EST150.001.500.002.250.00-2567.38%
GWRE201218C001550002020-09-02 2:59PM EST155.003.500.002.000.00-1472.66%
GWRE201218C001600002020-07-09 4:02PM EST160.000.750.000.000.00--025.00%
GWRE201218C001700002020-07-09 4:02PM EST170.001.000.000.000.00--125.00%
GWRE201218C001800002020-07-09 4:02PM EST180.000.950.000.000.00--025.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWRE201218P000400002020-07-09 4:02PM EST40.001.350.000.000.00-2050.00%
GWRE201218P000650002020-07-09 4:02PM EST65.001.300.000.000.00-1050.00%
GWRE201218P000700002020-08-10 1:51PM EST70.001.050.003.100.00-50173.29%
GWRE201218P000750002020-08-18 2:57PM EST75.000.980.152.500.00-112149.56%
GWRE201218P000800002020-10-29 2:36PM EST80.001.400.000.000.00-204050.00%
GWRE201218P000850002020-10-23 9:20AM EST85.001.680.000.000.00-15025.00%
GWRE201218P000900002020-11-10 11:16AM EST90.001.050.000.000.00-1025.00%
GWRE201218P000950002020-11-10 9:42AM EST95.001.630.000.000.00-1025.00%
GWRE201218P001000002020-11-10 9:42AM EST100.002.630.000.000.00-1025.00%
GWRE201218P001050002020-11-03 3:07PM EST105.009.700.000.000.00-1012.50%
GWRE201218P001100002020-10-16 10:17AM EST110.009.900.000.000.00-10012.50%
GWRE201218P001150002020-09-17 1:50PM EST115.0014.2312.0015.500.00-518153.32%
GWRE201218P001200002020-11-06 1:02PM EST120.0014.550.000.000.00-303.13%
GWRE201218P001250002020-07-09 4:02PM EST125.0023.100.000.000.00--10.00%
GWRE201218P001400002020-07-09 4:02PM EST140.0046.100.000.000.00-210.00%
GWRE201218P001450002020-10-01 2:32PM EST145.0039.0047.1052.000.00-10298.55%
GWRE201218P001650002020-09-02 1:06PM EST165.0046.9059.6064.500.00--0276.76%
GWRE201218P001700002020-08-16 11:09PM EST170.0058.190.000.000.00--00.00%