PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT190215C000700002018-12-19 1:42PM EST70.0020.5022.3024.500.00-2386.82%
PFPT190215C000750002018-12-17 2:23PM EST75.0013.4018.2019.700.00-2253.32%
PFPT190215C000800002019-01-18 12:32PM EST80.0015.0013.6014.300.00-110450.44%
PFPT190215C000850002019-01-22 2:17PM EST85.009.809.5010.100.00-115048.93%
PFPT190215C000900002019-01-23 2:13PM EST90.006.386.206.50-0.02-0.31%256146.91%
PFPT190215C000950002019-01-23 12:12PM EST95.003.303.503.90-0.10-2.94%85010546.85%
PFPT190215C001000002019-01-22 3:11PM EST100.002.101.852.100.00-141,21146.24%
PFPT190215C001050002019-01-23 10:03AM EST105.001.300.851.05+0.13+11.11%155546.17%
PFPT190215C001100002019-01-18 3:30PM EST110.000.500.350.500.00-107846.48%
PFPT190215C001150002019-01-23 10:06AM EST115.000.250.150.300.00-156849.61%
PFPT190215C001200002018-12-28 11:00AM EST120.000.100.000.200.00-2011053.22%
PFPT190215C001250002019-01-22 9:30AM EST125.000.100.000.150.00-14451.76%
PFPT190215C001300002018-12-28 11:01AM EST130.000.040.000.150.00-55757.42%
PFPT190215C001350002019-01-23 1:29PM EST135.000.050.000.15-0.03-37.50%26563.09%
PFPT190215C001400002018-12-20 1:20PM EST140.000.050.000.150.00-21568.36%
PFPT190215C001450002018-11-30 3:23PM EST145.000.170.000.150.00-16473.44%
PFPT190215C001500002018-11-12 12:17PM EST150.000.100.000.150.00-453278.13%
PFPT190215C001550002018-10-11 2:41PM EST155.000.300.000.150.00+16.67%223282.81%
PFPT190215C001700002018-08-02 8:30AM EST170.000.750.000.150.00-101095.31%
PFPT190215C001750002018-08-03 10:51PM EST175.000.600.000.150.00-1199.22%
PFPT190215C001800002018-08-03 10:51PM EST180.000.550.000.150.00-11103.13%
PFPT190215C001850002018-09-14 9:00AM EST185.000.100.000.750.00-12132.62%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT190215P000650002018-11-30 3:23PM EST65.000.550.000.150.00-2666.41%
PFPT190215P000700002018-11-02 1:23PM EST70.001.350.000.150.00-111754.49%
PFPT190215P000750002019-01-17 3:40PM EST75.000.400.250.350.00-23355.47%
PFPT190215P000800002019-01-23 3:27PM EST80.000.650.550.75-0.05-7.14%21,08751.61%
PFPT190215P000850002019-01-23 3:27PM EST85.001.401.401.50-0.30-17.65%4012450.39%
PFPT190215P000900002019-01-23 3:27PM EST90.002.902.803.10-0.30-9.37%77650.29%
PFPT190215P000950002019-01-22 3:40PM EST95.005.495.105.600.00-29851.05%
PFPT190215P001000002019-01-22 2:17PM EST100.008.908.409.000.00-29153.17%
PFPT190215P001050002019-01-22 10:02AM EST105.0012.8012.2013.000.00-13255.59%
PFPT190215P001100002019-01-02 12:30PM EST110.0027.0216.6017.500.00-14051.93%
PFPT190215P001150002019-01-02 10:44AM EST115.0031.8020.8022.400.00-11368.65%
PFPT190215P001200002018-11-27 9:37AM EST120.0031.4025.9027.500.00-3560.99%
PFPT190215P001250002018-09-24 11:59AM EST125.0022.4230.1033.800.00-1076.12%
PFPT190215P001300002018-10-29 1:18PM EST130.0040.1335.4038.900.00-2089.01%
PFPT190215P001350002018-08-29 12:32PM EST135.0019.0039.9044.100.00-5092.24%
PFPT190215P001400002018-08-10 10:44PM EST140.0025.8044.8049.100.00-6097.46%
PFPT190215P001450002018-08-22 8:34AM EST145.0033.0150.2054.000.00-55108.40%
PFPT190215P001550002018-07-27 4:56PM EST155.0038.4060.3063.900.00-50120.51%
PFPT190215P001650002018-10-26 8:30AM EST165.0085.5069.8074.100.00-10126.37%
PFPT190215P001700002018-07-12 11:11AM EST170.0045.1075.2079.000.00-100136.72%
PFPT190215P001750002018-07-27 4:56PM EST175.0051.2079.9084.100.00-100138.14%