PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT181116C000600002018-05-17 1:31PM EDT60.0063.4739.2043.100.00+100.00%5587.21%
PFPT181116C000750002018-10-08 11:33AM EDT75.0021.0024.6028.40-2.40-11.43%71466.70%
PFPT181116C000850002018-10-09 9:35AM EDT85.0012.0016.2018.60-3.10-25.83%2858.79%
PFPT181116C000900002018-10-11 3:16PM EDT90.0010.2012.5013.90+1.40+13.73%12821354.59%
PFPT181116C000950002018-10-12 10:01AM EDT95.009.609.2010.00+2.10+36.84%110352.48%
PFPT181116C001000002018-10-12 1:46PM EDT100.005.906.306.90+1.20+25.53%1242,84850.67%
PFPT181116C001050002018-10-12 1:56PM EDT105.003.983.804.80+1.19+42.65%923353.66%
PFPT181116C001100002018-10-12 2:01PM EDT110.002.282.003.20+1.03+82.40%534053.66%
PFPT181116C001150002018-10-12 12:53PM EDT115.001.110.952.05+0.56+101.82%351153.52%
PFPT181116C001200002018-10-09 2:44PM EDT120.000.240.501.00-0.11-45.83%338149.56%
PFPT181116C001250002018-10-05 2:58PM EDT125.000.110.200.75-0.28-254.55%347553.05%
PFPT181116C001300002018-10-12 2:02PM EDT130.000.140.000.55-0.01-6.67%129555.71%
PFPT181116C001350002018-09-27 3:04PM EDT135.000.100.002.050.00-117771.58%
PFPT181116C001400002018-10-12 10:04AM EDT140.000.150.000.60+0.08-621660.16%
PFPT181116C001450002018-09-20 2:05PM EDT145.000.100.001.950.00-62782.81%
PFPT181116C001500002018-09-12 9:30AM EDT150.000.250.001.95-2.05-820.00%11188.38%
PFPT181116C001550002018-08-27 1:34PM EDT155.000.350.002.15+0.05+14.29%2112995.75%
PFPT181116C001650002018-07-20 11:57PM EDT165.001.100.751.000.00-2323101.17%
PFPT181116C001700002018-09-27 12:35PM EDT170.000.040.002.100.00-22109.84%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT181116P000600002018-10-05 11:25AM EDT60.000.150.001.80-0.35-233.33%39119.19%
PFPT181116P000700002018-04-04 4:30PM EDT70.001.250.250.700.00+100.00%5577.20%
PFPT181116P000750002018-10-10 1:50PM EDT75.000.650.152.55+0.05+7.69%11385.25%
PFPT181116P000800002018-10-09 10:30AM EDT80.001.250.400.85+0.10+8.00%23457.18%
PFPT181116P000850002018-10-12 12:24PM EDT85.001.400.901.70-0.65-31.71%26756.89%
PFPT181116P000900002018-10-12 3:42PM EDT90.002.171.752.55-1.53-41.35%628953.71%
PFPT181116P000950002018-10-12 3:42PM EDT95.003.473.003.80-1.53-30.60%1848050.37%
PFPT181116P001000002018-10-12 3:28PM EDT100.007.575.005.80-1.43-18.89%617752.10%
PFPT181116P001050002018-10-11 10:11AM EDT105.0011.007.608.30-0.80-7.27%324149.22%
PFPT181116P001100002018-10-04 12:12PM EDT110.0012.9011.1012.000.00-219951.56%
PFPT181116P001150002018-10-05 12:58PM EDT115.0017.1414.9015.60+3.64+21.24%129348.18%
PFPT181116P001200002018-10-05 12:58PM EDT120.0025.1018.2021.50+3.39+13.51%110167.77%
PFPT181116P001250002018-10-02 3:35PM EDT125.0024.2022.3026.200.00-1012673.19%
PFPT181116P001300002018-09-07 11:40AM EDT130.0013.4029.0032.70-4.00-29.85%3076.71%
PFPT181116P001350002018-09-05 12:21PM EDT135.0019.2032.0036.50-2.50-13.02%5151.86%
PFPT181116P001400002018-05-18 11:45PM EDT140.0021.7037.2041.200.00+100.00%1054.69%
PFPT181116P001500002018-08-03 11:51PM EDT150.0037.3447.0051.500.00-5566.60%
PFPT181116P001550002018-07-27 5:56PM EDT155.0038.6652.0056.500.00-5071.00%
PFPT181116P001600002018-07-27 9:53AM EDT160.0045.0057.1061.300.00+13.55%51672.46%
PFPT181116P001650002018-06-25 9:47AM EDT165.0048.5262.0066.400.00+100.00%51976.37%
PFPT181116P001700002018-06-04 10:02AM EDT170.0050.5967.2071.300.00+100.00%52683.20%
PFPT181116P001750002018-04-27 1:42PM EDT175.0056.7072.1076.200.00+100.00%51080.08%
PFPT181116P001800002018-04-27 1:18PM EDT180.0060.5977.1081.300.00+100.00%5587.30%