GWRE - Guidewire Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWRE191220C000550002019-06-09 11:00PM EST55.0030.0044.7049.400.00-010.00%
GWRE191220C000650002019-06-09 11:00PM EST65.0033.0035.1039.800.00-110.00%
GWRE191220C000700002019-06-07 10:06AM EST70.0035.0831.7035.500.00-100.00%
GWRE191220C000750002019-09-25 8:30AM EST75.0032.0036.1037.400.00-523149.71%
GWRE191220C000800002019-07-25 9:54AM EST80.0024.1215.2017.300.00-2120.00%
GWRE191220C000850002019-09-13 2:52PM EST85.0022.4022.9025.600.00-11470.00%
GWRE191220C000900002019-11-06 11:34AM EST90.0022.8019.6021.900.00-31396.00%
GWRE191220C000950002019-09-12 11:31AM EST95.0015.8014.3015.700.00-10290.00%
GWRE191220C001000002019-12-06 1:22PM EST100.0011.0010.8011.40-10.84-49.63%139248.29%
GWRE191220C001050002019-12-06 1:54PM EST105.006.536.006.60-9.07-58.14%222034.82%
GWRE191220C001100002019-12-06 3:57PM EST110.002.562.452.80-8.94-77.74%8715228.83%
GWRE191220C001150002019-12-06 3:47PM EST115.000.640.500.75-7.16-91.79%28754426.64%
GWRE191220C001200002019-12-06 3:58PM EST120.000.200.100.20-4.60-95.83%13521328.96%
GWRE191220C001250002019-12-06 11:12AM EST125.000.200.000.05-2.38-92.25%4776531.06%
GWRE191220C001300002019-12-06 3:53PM EST130.000.020.050.05-1.23-98.40%28638539.45%
GWRE191220C001350002019-12-06 3:29PM EST135.000.030.000.05-0.57-95.00%11411347.27%
GWRE191220C001400002019-12-06 9:43AM EST140.000.100.000.75-0.15-60.00%254675.68%
GWRE191220C001450002019-06-04 11:54AM EST145.000.750.050.750.00-12985.40%
GWRE191220C001500002019-06-09 11:00PM EST150.002.100.000.750.00-0592.48%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWRE191220P000500002019-06-09 11:00PM EST50.000.500.000.750.00-512225.78%
GWRE191220P000550002019-06-24 8:30AM EST55.000.250.000.750.00-88201.37%
GWRE191220P000650002019-06-07 10:06AM EST65.001.650.000.750.00-11158.40%
GWRE191220P000700002019-06-07 10:06AM EST70.001.460.450.800.00-114154.30%
GWRE191220P000750002019-12-05 9:30AM EST75.000.050.100.750.00-48124.22%
GWRE191220P000800002019-12-06 9:33AM EST80.000.050.000.05-0.03-37.50%83869.14%
GWRE191220P000850002019-10-29 9:44AM EST85.000.400.002.050.00-1248111.91%
GWRE191220P000900002019-12-04 12:28PM EST90.000.100.000.250.00-230058.20%
GWRE191220P000950002019-12-06 10:54AM EST95.000.050.000.75-0.37-88.10%2827956.84%
GWRE191220P001000002019-12-06 1:38PM EST100.000.200.150.25-0.40-66.67%7441537.60%
GWRE191220P001050002019-12-06 3:49PM EST105.000.550.450.55-0.48-46.60%1761,71229.74%
GWRE191220P001100002019-12-06 3:55PM EST110.001.801.701.90-0.20-10.00%84790727.25%
GWRE191220P001150002019-12-06 3:47PM EST115.004.904.505.00+1.64+50.31%5432,92726.95%
GWRE191220P001200002019-12-06 3:58PM EST120.009.259.109.50+3.95+74.53%4628931.15%
GWRE191220P001250002019-12-06 10:02AM EST125.0011.0013.8014.60+2.85+34.97%15145.70%
GWRE191220P001400002019-11-26 10:05AM EST140.0018.4027.9030.000.00-1188.87%