IT - Gartner, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IT200417C000800002020-03-09 12:13AM EDT80.0047.0011.3014.400.00--40.00%
IT200417C000850002020-03-19 12:25PM EDT85.0010.8019.6024.400.00-1171.48%
IT200417C000900002020-03-25 3:49PM EDT90.008.6515.0019.100.00--260.55%
IT200417C000950002020-04-01 1:57PM EDT95.005.5010.3013.300.00-1384.86%
IT200417C001000002020-03-23 3:18PM EDT100.001.556.4010.000.00-2358.25%
IT200417C001050002020-04-06 2:25PM EDT105.001.603.505.100.00-71261.30%
IT200417C001100002020-04-06 9:37AM EDT110.000.690.353.400.00-11070.43%
IT200417C001200002020-03-20 11:26AM EDT120.000.300.151.050.00--360.94%
IT200417C001250002020-03-13 2:11PM EDT125.002.650.001.450.00--2179.44%
IT200417C001300002020-03-27 6:09AM EDT130.002.770.000.700.00--2678.52%
IT200417C001350002020-03-27 3:25PM EDT135.000.660.005.000.00-88152.34%
IT200417C001400002020-03-19 11:38AM EDT140.000.250.053.400.00-3511148.05%
IT200417C001450002020-03-19 10:20AM EDT145.001.130.003.400.00--2159.96%
IT200417C001500002020-03-12 3:46PM EDT150.000.750.405.000.00-119197.07%
IT200417C001550002020-02-24 1:15PM EDT155.000.100.000.000.00--050.00%
IT200417C001600002020-03-26 1:18PM EDT160.000.330.000.000.00--050.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IT200417P000650002020-03-25 10:34AM EDT65.001.760.051.750.00--4216.99%
IT200417P000700002020-04-01 11:13AM EDT70.003.000.001.750.00-15188.77%
IT200417P000800002020-04-09 10:59AM EDT80.000.150.151.60-1.05-87.50%912139.65%
IT200417P000850002020-04-01 11:41AM EDT85.002.900.051.800.00-18118.46%
IT200417P000950002020-04-06 11:28AM EDT95.003.200.201.750.00-2774.85%
IT200417P001000002020-04-09 9:53AM EDT100.001.050.304.40-1.20-53.33%1278.42%
IT200417P001050002020-04-08 1:54PM EDT105.003.101.653.000.00-1258.55%
IT200417P001100002020-03-16 3:50PM EDT110.0020.002.556.100.00-1264.62%
IT200417P001150002020-03-16 1:32PM EDT115.0019.056.5010.000.00--2071.22%
IT200417P001200002020-03-16 1:32PM EDT120.0022.2010.7015.400.00--298.71%
IT200417P001250002020-03-16 3:50PM EDT125.0031.8215.2020.000.00-13108.64%
IT200417P001300002020-03-16 1:32PM EDT130.0030.1820.1024.900.00--35122.36%
IT200417P001400002020-03-06 2:43PM EDT140.0021.3546.0051.000.00-10383.03%
IT200417P001450002020-03-02 1:12AM EDT145.0016.2043.0047.700.00-33270.95%
IT200417P001500002020-03-02 1:12AM EDT150.0020.0048.0053.000.00-33288.01%