PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT180921C001000002018-08-03 11:51PM EDT100.0015.2014.4018.700.00-101062.40%
PFPT180921C001050002018-08-21 1:16PM EDT105.0010.509.2010.30+0.70+7.14%31036.50%
PFPT180921C001100002018-08-21 3:59PM EDT110.006.005.506.20-0.88-12.79%25130.84%
PFPT180921C001150002018-08-21 2:56PM EDT115.002.852.803.20-0.25-8.06%4647228.17%
PFPT180921C001200002018-08-21 3:21PM EDT120.001.301.051.25+0.05+4.00%1446725.64%
PFPT180921C001250002018-08-20 10:14AM EDT125.000.550.300.500.00-331726.22%
PFPT180921C001300002018-08-21 2:20PM EDT130.000.150.050.25-0.18-54.55%463828.57%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT180921P000950002018-08-20 11:06AM EDT95.000.100.000.250.00-4937.31%
PFPT180921P001000002018-08-20 3:48PM EDT100.000.300.100.450.00-316432.86%
PFPT180921P001050002018-08-21 1:34PM EDT105.000.640.700.90-0.16-20.00%1013329.09%
PFPT180921P001100002018-08-21 3:59PM EDT110.001.801.701.90-0.20-10.00%1621726.09%
PFPT180921P001150002018-08-21 12:34PM EDT115.003.313.804.10-0.69-17.25%1122225.34%
PFPT180921P001200002018-08-21 1:29PM EDT120.006.707.107.90+0.60+9.84%44529.00%
PFPT180921P001250002018-08-16 2:27PM EDT125.0010.3010.4011.200.00-1550.00%