U.S. markets open in 53 minutes

Gartner, Inc. (IT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
293.67+28.70 (+10.83%)
At close: 4:04PM EDT
293.67 0.00 (0.00%)
Pre-Market: 08:30AM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IT210820C002000002021-06-29 11:38AM EDT200.0044.1862.8066.200.00--20.00%
IT210820C002200002021-07-02 12:08PM EDT220.0036.0144.6047.100.00-440.00%
IT210820C002300002021-07-13 10:40AM EDT230.0029.8062.6065.100.00-1053.22%
IT210820C002400002021-08-03 9:32AM EDT240.0046.250.000.000.00-2470.00%
IT210820C002500002021-08-03 2:37PM EDT250.0042.700.000.000.00-81630.00%
IT210820C002600002021-08-03 10:24AM EDT260.0032.200.000.000.00-8750.00%
IT210820C002700002021-08-03 1:01PM EDT270.0023.150.000.000.00-251230.00%
IT210820C002800002021-08-03 11:52AM EDT280.0015.300.000.000.00-28770.00%
IT210820C002900002021-08-03 3:58PM EDT290.008.430.000.000.00-50270.00%
IT210820C003000002021-08-03 3:58PM EDT300.003.930.000.000.00-53533.13%
IT210820C003100002021-08-03 3:13PM EDT310.001.700.000.000.00-1212476.25%
IT210820C003200002021-08-03 3:29PM EDT320.001.060.000.000.00-366.25%
IT210820C003300002021-08-03 10:51AM EDT330.001.000.000.000.00-22212.50%
IT210820C003400002021-08-02 1:38PM EDT340.001.300.000.000.00-193512.50%
IT210820C003600002021-08-02 11:55AM EDT360.001.000.000.000.00-1125.00%
IT210820C003800002021-08-03 1:32PM EDT380.000.050.000.000.00-122125.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IT210820P001200002021-07-19 12:02AM EDT120.000.15-0.000.00--38050.00%
IT210820P001250002021-08-02 9:35AM EDT125.000.150.000.000.00-2110550.00%
IT210820P001550002021-08-02 3:56PM EDT155.000.050.000.000.00-33850.00%
IT210820P001800002021-07-28 10:00AM EDT180.001.150.000.000.00-1350.00%
IT210820P001900002021-08-03 3:20PM EDT190.000.250.000.000.00-176150.00%
IT210820P001950002021-07-22 3:01PM EDT195.001.020.000.000.00-1550.00%
IT210820P002000002021-08-02 2:56PM EDT200.000.950.000.000.00-62725.00%
IT210820P002100002021-08-03 12:18PM EDT210.000.730.000.000.00-10825.00%
IT210820P002200002021-08-03 9:31AM EDT220.000.500.000.000.00-46625.00%
IT210820P002300002021-08-03 2:10PM EDT230.000.480.000.000.00-467125.00%
IT210820P002400002021-08-03 3:23PM EDT240.000.640.000.000.00-6922925.00%
IT210820P002500002021-08-03 3:35PM EDT250.000.900.000.000.00-551,03812.50%
IT210820P002600002021-08-03 3:47PM EDT260.001.050.000.000.00-827612.50%
IT210820P002700002021-08-03 2:19PM EDT270.001.400.000.000.00-118936.25%
IT210820P002800002021-08-03 2:03PM EDT280.003.000.000.000.00-2191016.25%
IT210820P003200002021-08-03 10:43AM EDT320.0032.000.000.000.00-2120.00%