PFPT - Proofpoint, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT190920C001100002019-08-16 10:28AM EDT110.008.869.2010.80-9.14-50.78%1147.23%
PFPT190920C001150002019-08-15 1:25PM EDT115.006.206.006.80+0.87+16.32%2839.49%
PFPT190920C001200002019-08-16 3:20PM EDT120.003.303.403.70-0.10-2.94%71934.12%
PFPT190920C001250002019-08-16 12:21PM EDT125.001.851.752.00+0.20+12.12%76733.25%
PFPT190920C001300002019-08-16 3:29PM EDT130.000.750.751.05-0.13-14.77%534333.40%
PFPT190920C001350002019-08-13 12:42PM EDT135.000.450.250.400.00-232531.52%
PFPT190920C001400002019-08-12 10:04AM EDT140.000.230.000.500.00-125239.40%
PFPT190920C001450002019-07-30 9:34AM EDT145.000.500.000.850.00-1551.17%
PFPT190920C001550002019-07-25 3:08PM EDT155.000.550.000.800.00--553.08%
PFPT190920C001600002019-07-24 3:34PM EDT160.000.250.000.300.00--254.79%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT190920P000950002019-08-06 3:54PM EDT95.000.500.350.450.00--2145.56%
PFPT190920P001000002019-08-15 2:02PM EDT100.001.200.550.750.00-113341.82%
PFPT190920P001050002019-08-15 3:00PM EDT105.002.101.101.300.00-11238.70%
PFPT190920P001100002019-08-16 1:46PM EDT110.002.282.052.35-1.02-30.91%56536.78%
PFPT190920P001150002019-08-15 11:32AM EDT115.005.503.704.000.00-44134.90%
PFPT190920P001200002019-08-16 12:17PM EDT120.006.046.006.40+0.44+7.86%31133.08%
PFPT190920P001250002019-08-15 12:20PM EDT125.0011.708.2010.900.00-54241.50%
PFPT190920P001300002019-08-06 3:36PM EDT130.0012.5713.2013.700.00-131331.15%
PFPT190920P001350002019-07-26 1:33PM EDT135.008.0015.8020.500.00-5057.04%