PFPT - Proofpoint, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT180615C00090000 | 2018-05-11 11:58PM EDT | 90.00 | 37.20 | 34.40 | 38.10 | 0.00 | - | 2 | 0 | 151.00% |
| PFPT180615C00105000 | 2018-05-22 10:21AM EDT | 105.00 | 15.20 | 15.10 | 18.20 | 0.00 | - | 1 | 3 | 63.23% |
| PFPT180615C00110000 | 2018-05-23 3:44PM EDT | 110.00 | 11.90 | 10.30 | 13.70 | +1.50 | +14.42% | 3 | 36 | 55.35% |
| PFPT180615C00115000 | 2018-05-23 3:45PM EDT | 115.00 | 7.52 | 7.50 | 7.90 | +1.42 | +23.28% | 5 | 46 | 32.40% |
| PFPT180615C00120000 | 2018-05-23 11:44AM EDT | 120.00 | 3.04 | 4.10 | 4.60 | -0.06 | -1.94% | 17 | 100 | 31.64% |
| PFPT180615C00125000 | 2018-05-23 12:07PM EDT | 125.00 | 1.50 | 1.55 | 2.30 | +0.20 | +15.38% | 430 | 619 | 30.88% |
| PFPT180615C00130000 | 2018-05-23 3:45PM EDT | 130.00 | 0.65 | 0.50 | 0.85 | +0.05 | +8.33% | 54 | 410 | 28.83% |
| PFPT180615C00135000 | 2018-05-23 3:48PM EDT | 135.00 | 0.22 | 0.05 | 0.30 | +0.07 | +46.67% | 6 | 128 | 28.91% |
| PFPT180615C00140000 | 2018-05-18 11:59AM EDT | 140.00 | 0.20 | 0.00 | 0.30 | -0.10 | -33.33% | 5 | 2 | 36.18% |
| PFPT180615C00145000 | 2018-05-11 11:58PM EDT | 145.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 4 | 4 | 49.07% |
| PFPT180615C00150000 | 2018-04-27 1:03PM EDT | 150.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 57.03% |
PutsforJune 15, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFPT180615P00095000 | 2018-05-11 11:44PM EDT | 95.00 | 0.18 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 62.55% |
| PFPT180615P00100000 | 2018-05-04 11:54PM EDT | 100.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 50.39% |
| PFPT180615P00105000 | 2018-05-21 9:30AM EDT | 105.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 5 | 50 | 41.90% |
| PFPT180615P00110000 | 2018-05-22 1:11PM EDT | 110.00 | 0.61 | 0.25 | 0.55 | 0.00 | - | 14 | 123 | 33.15% |
| PFPT180615P00115000 | 2018-05-23 12:46PM EDT | 115.00 | 1.40 | 0.90 | 1.45 | -0.05 | -3.45% | 7 | 401 | 32.52% |
| PFPT180615P00120000 | 2018-05-23 12:50PM EDT | 120.00 | 3.20 | 2.55 | 2.75 | -0.20 | -5.88% | 22 | 589 | 28.38% |
| PFPT180615P00125000 | 2018-05-23 10:32AM EDT | 125.00 | 7.20 | 5.10 | 5.40 | +1.85 | +34.58% | 20 | 86 | 27.04% |
| PFPT180615P00130000 | 2018-05-23 11:48AM EDT | 130.00 | 10.90 | 8.90 | 9.30 | +2.60 | +31.33% | 2 | 24 | 27.71% |
