PFPT - Proofpoint, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT191220C00060000 | 2019-06-07 10:01AM EST | 60.00 | 66.50 | 62.60 | 66.70 | 0.00 | - | 30 | 30 | 619.78% |
| PFPT191220C00085000 | 2019-09-09 11:50AM EST | 85.00 | 39.75 | 44.30 | 48.10 | 0.00 | - | 1 | 27 | 502.34% |
| PFPT191220C00090000 | 2019-10-25 11:38AM EST | 90.00 | 26.14 | 28.10 | 29.60 | 0.00 | - | 4 | 27 | 231.20% |
| PFPT191220C00095000 | 2019-09-09 9:16AM EST | 95.00 | 30.90 | 34.50 | 38.60 | 0.00 | - | 5 | 40 | 416.50% |
| PFPT191220C00100000 | 2019-11-13 12:33PM EST | 100.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFPT191220C00105000 | 2019-12-06 3:18PM EST | 105.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFPT191220C00110000 | 2019-12-06 3:18PM EST | 110.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFPT191220C00115000 | 2019-12-11 12:46PM EST | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| PFPT191220C00120000 | 2019-12-10 2:19PM EST | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 12.50% |
| PFPT191220C00125000 | 2019-12-11 9:49AM EST | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PFPT191220C00130000 | 2019-12-11 10:21AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFPT191220C00135000 | 2019-12-06 1:59PM EST | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PFPT191220C00140000 | 2019-11-04 3:47PM EST | 140.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 161 | 64.06% |
| PFPT191220C00145000 | 2019-11-12 11:19AM EST | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFPT191220C00150000 | 2019-10-31 12:21PM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 97.46% |
| PFPT191220C00155000 | 2019-10-08 9:00AM EST | 155.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PFPT191220C00160000 | 2019-09-23 2:58PM EST | 160.00 | 0.74 | 0.00 | 1.15 | 0.00 | - | 3 | 6 | 133.89% |
| PFPT191220C00165000 | 2019-08-16 2:01PM EST | 165.00 | 0.31 | 0.45 | 0.65 | 0.00 | - | 1 | 21 | 141.70% |
| PFPT191220C00175000 | 2019-10-07 8:33AM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFPT191220C00180000 | 2019-10-11 2:38PM EST | 180.00 | 0.05 | 0.45 | 0.00 | 0.00 | - | 4 | 4 | 143.36% |
| PFPT191220C00185000 | 2019-06-05 2:54PM EST | 185.00 | 0.15 | 0.30 | 0.50 | 0.00 | - | 2 | 3 | 164.45% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT191220P00060000 | 2019-10-18 11:06AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PFPT191220P00065000 | 2019-10-24 10:22AM EST | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 134.38% |
| PFPT191220P00070000 | 2019-10-23 1:14PM EST | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 117.97% |
| PFPT191220P00075000 | 2019-10-23 1:16PM EST | 75.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 102.34% |
| PFPT191220P00080000 | 2019-10-25 8:50AM EST | 80.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 377 | 95.31% |
| PFPT191220P00085000 | 2019-10-28 8:39AM EST | 85.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 254 | 88.28% |
| PFPT191220P00090000 | 2019-10-25 9:11AM EST | 90.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 1 | 1,585 | 85.45% |
| PFPT191220P00095000 | 2019-11-04 3:59PM EST | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 25.00% |
| PFPT191220P00100000 | 2019-12-10 1:50PM EST | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFPT191220P00105000 | 2019-12-11 11:57AM EST | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PFPT191220P00110000 | 2019-12-11 2:38PM EST | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PFPT191220P00115000 | 2019-12-11 1:06PM EST | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PFPT191220P00120000 | 2019-12-06 3:31PM EST | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFPT191220P00125000 | 2019-11-19 9:38AM EST | 125.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFPT191220P00130000 | 2019-10-30 2:07PM EST | 130.00 | 12.53 | 10.70 | 12.20 | 0.00 | - | 4 | 39 | 0.00% |
| PFPT191220P00135000 | 2019-10-01 11:40AM EST | 135.00 | 12.00 | 19.00 | 21.30 | 0.00 | - | 9 | 9 | 0.00% |
| PFPT191220P00140000 | 2019-10-25 2:23PM EST | 140.00 | 23.30 | 20.50 | 22.30 | 0.00 | - | 25 | 25 | 0.00% |
| PFPT191220P00145000 | 2019-10-09 2:36PM EST | 145.00 | 19.50 | 27.00 | 31.40 | 0.00 | - | 12 | 0 | 0.00% |
| PFPT191220P00155000 | 2019-07-03 11:55AM EST | 155.00 | 31.70 | 31.80 | 32.40 | 0.00 | - | - | 0 | 0.00% |
| PFPT191220P00160000 | 2019-07-09 8:51AM EST | 160.00 | 36.80 | 40.10 | 43.70 | 0.00 | - | 2 | 2 | 0.00% |
| PFPT191220P00165000 | 2019-07-03 11:55AM EST | 165.00 | 40.50 | 40.10 | 43.20 | 0.00 | - | 10 | 0 | 0.00% |
| PFPT191220P00180000 | 2019-06-07 10:31AM EST | 180.00 | 56.40 | 54.20 | 58.20 | 0.00 | - | 1 | 0 | 0.00% |