KEYS - Keysight Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS220121C000500002019-11-18 12:13AM EST50.0059.9954.5059.500.00--178.43%
KEYS220121C000650002019-12-04 3:38PM EST65.0046.5040.5044.100.00-2057.00%
KEYS220121C000700002020-01-29 3:56PM EST70.0033.0030.1034.200.00--242.59%
KEYS220121C000750002020-02-24 2:45PM EST75.0025.1027.0030.000.00-120839.26%
KEYS220121C000800002020-02-24 3:25PM EST80.0022.2023.6026.600.00-52737.71%
KEYS220121C000900002020-02-18 2:56PM EST90.0018.6617.5021.100.00-11736.36%
KEYS220121C000925002020-02-24 12:11PM EST92.5018.1416.0019.100.00-57934.53%
KEYS220121C000950002020-02-04 9:55AM EST95.0016.5014.9018.100.00--1034.63%
KEYS220121C000975002020-02-24 11:35AM EST97.5013.0013.0016.600.00-31133.64%
KEYS220121C001000002020-02-24 1:27PM EST100.0011.3312.5015.300.00-117832.96%
KEYS220121C001050002020-02-26 9:44AM EST105.0012.1010.6013.50-0.70-5.47%428732.86%
KEYS220121C001100002020-02-24 9:32AM EST110.008.508.3011.100.00-23431.24%
KEYS220121C001150002020-02-19 3:43PM EST115.008.806.409.800.00-1431.37%
KEYS220121C001200002020-02-24 9:32AM EST120.004.705.207.900.00--429.98%
KEYS220121C001250002020-02-25 10:22AM EST125.004.704.307.00-0.50-9.62%1663030.27%
KEYS220121C001300002020-02-19 9:35AM EST130.006.302.656.000.00-211230.08%
KEYS220121C001400002020-02-25 3:35PM EST140.002.401.403.900.00-11928.51%
KEYS220121C001450002020-02-12 11:37AM EST145.002.500.604.200.00--230.80%
KEYS220121C001500002020-02-11 2:57PM EST150.001.300.104.000.00--031.71%
KEYS220121C001600002020-02-26 11:27AM EST160.001.200.751.60+0.40+50.00%76026.60%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
KEYS220121P000475002019-11-18 12:13AM EST47.502.450.253.000.00--146.70%
KEYS220121P000500002020-01-14 11:23AM EST50.001.720.301.950.00-42638.45%
KEYS220121P000550002020-02-07 1:08PM EST55.002.400.453.600.00-12041.32%
KEYS220121P000600002020-01-06 12:07AM EST60.002.652.455.400.00--1042.79%
KEYS220121P000750002020-02-07 11:06AM EST75.006.504.707.800.00-5234.44%
KEYS220121P000800002020-01-28 3:33PM EST80.005.806.409.000.00-5532.35%
KEYS220121P000850002020-01-27 3:16PM EST85.009.007.8010.800.00-1631.27%
KEYS220121P000900002020-02-24 3:29PM EST90.0012.809.6013.300.00-2631.20%
KEYS220121P000925002020-02-25 6:57PM EST92.5014.0011.3014.500.00--10030.87%
KEYS220121P001000002020-01-29 1:09PM EST100.0015.1714.9017.900.00-1128.86%
KEYS220121P001050002020-02-20 9:35AM EST105.0016.4517.3020.700.00-101328.01%
KEYS220121P001100002019-11-18 12:13AM EST110.0022.6819.5022.900.00---25.55%
KEYS220121P001200002019-12-16 12:03AM EST120.0026.9023.4026.400.00--015.60%
KEYS220121P001350002019-12-16 12:03AM EST135.0037.0034.4037.200.00--00.00%