PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT191220C000600002019-06-07 10:01AM EST60.0066.5062.6066.700.00-3030619.78%
PFPT191220C000850002019-09-09 11:50AM EST85.0039.7544.3048.100.00-127502.34%
PFPT191220C000900002019-10-25 11:38AM EST90.0026.1428.1029.600.00-427231.20%
PFPT191220C000950002019-09-09 9:16AM EST95.0030.9034.5038.600.00-540416.50%
PFPT191220C001000002019-11-13 12:33PM EST100.0018.750.000.000.00-100.00%
PFPT191220C001050002019-12-06 3:18PM EST105.0011.070.000.000.00-100.00%
PFPT191220C001100002019-12-06 3:18PM EST110.006.590.000.000.00-100.00%
PFPT191220C001150002019-12-11 12:46PM EST115.001.350.000.000.00-8803.13%
PFPT191220C001200002019-12-10 2:19PM EST120.000.350.000.000.00-196012.50%
PFPT191220C001250002019-12-11 9:49AM EST125.000.100.000.000.00-7012.50%
PFPT191220C001300002019-12-11 10:21AM EST130.000.050.000.000.00-10025.00%
PFPT191220C001350002019-12-06 1:59PM EST135.000.160.000.000.00-5025.00%
PFPT191220C001400002019-11-04 3:47PM EST140.000.350.000.150.00-616164.06%
PFPT191220C001450002019-11-12 11:19AM EST145.000.270.000.000.00-1025.00%
PFPT191220C001500002019-10-31 12:21PM EST150.000.050.000.500.00-17797.46%
PFPT191220C001550002019-10-08 9:00AM EST155.000.920.000.000.00-7050.00%
PFPT191220C001600002019-09-23 2:58PM EST160.000.740.001.150.00-36133.89%
PFPT191220C001650002019-08-16 2:01PM EST165.000.310.450.650.00-121141.70%
PFPT191220C001750002019-10-07 8:33AM EST175.000.150.000.000.00-1050.00%
PFPT191220C001800002019-10-11 2:38PM EST180.000.050.450.000.00-44143.36%
PFPT191220C001850002019-06-05 2:54PM EST185.000.150.300.500.00-23164.45%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT191220P000600002019-10-18 11:06AM EST60.000.100.000.000.00-9050.00%
PFPT191220P000650002019-10-24 10:22AM EST65.000.100.000.050.00-111134.38%
PFPT191220P000700002019-10-23 1:14PM EST70.000.150.000.050.00-313117.97%
PFPT191220P000750002019-10-23 1:16PM EST75.000.200.000.050.00-2023102.34%
PFPT191220P000800002019-10-25 8:50AM EST80.000.250.000.100.00-137795.31%
PFPT191220P000850002019-10-28 8:39AM EST85.000.300.000.200.00-125488.28%
PFPT191220P000900002019-10-25 9:11AM EST90.000.850.000.500.00-11,58585.45%
PFPT191220P000950002019-11-04 3:59PM EST95.000.600.000.000.00-16325.00%
PFPT191220P001000002019-12-10 1:50PM EST100.000.240.000.000.00-5012.50%
PFPT191220P001050002019-12-11 11:57AM EST105.000.350.000.000.00-42012.50%
PFPT191220P001100002019-12-11 2:38PM EST110.001.200.000.000.00-1203.13%
PFPT191220P001150002019-12-11 1:06PM EST115.003.500.000.000.00-10100.00%
PFPT191220P001200002019-12-06 3:31PM EST120.005.200.000.000.00-100.00%
PFPT191220P001250002019-11-19 9:38AM EST125.006.750.000.000.00-100.00%
PFPT191220P001300002019-10-30 2:07PM EST130.0012.5310.7012.200.00-4390.00%
PFPT191220P001350002019-10-01 11:40AM EST135.0012.0019.0021.300.00-990.00%
PFPT191220P001400002019-10-25 2:23PM EST140.0023.3020.5022.300.00-25250.00%
PFPT191220P001450002019-10-09 2:36PM EST145.0019.5027.0031.400.00-1200.00%
PFPT191220P001550002019-07-03 11:55AM EST155.0031.7031.8032.400.00--00.00%
PFPT191220P001600002019-07-09 8:51AM EST160.0036.8040.1043.700.00-220.00%
PFPT191220P001650002019-07-03 11:55AM EST165.0040.5040.1043.200.00-1000.00%
PFPT191220P001800002019-06-07 10:31AM EST180.0056.4054.2058.200.00-100.00%