PFPT - Proofpoint, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT180615C000900002018-05-11 11:58PM EDT90.0037.2034.4038.100.00-20151.00%
PFPT180615C001050002018-05-22 10:21AM EDT105.0015.2015.1018.200.00-1363.23%
PFPT180615C001100002018-05-23 3:44PM EDT110.0011.9010.3013.70+1.50+14.42%33655.35%
PFPT180615C001150002018-05-23 3:45PM EDT115.007.527.507.90+1.42+23.28%54632.40%
PFPT180615C001200002018-05-23 11:44AM EDT120.003.044.104.60-0.06-1.94%1710031.64%
PFPT180615C001250002018-05-23 12:07PM EDT125.001.501.552.30+0.20+15.38%43061930.88%
PFPT180615C001300002018-05-23 3:45PM EDT130.000.650.500.85+0.05+8.33%5441028.83%
PFPT180615C001350002018-05-23 3:48PM EDT135.000.220.050.30+0.07+46.67%612828.91%
PFPT180615C001400002018-05-18 11:59AM EDT140.000.200.000.30-0.10-33.33%5236.18%
PFPT180615C001450002018-05-11 11:58PM EDT145.000.300.050.550.00-4449.07%
PFPT180615C001500002018-04-27 1:03PM EDT150.000.650.001.200.00-2257.03%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFPT180615P000950002018-05-11 11:44PM EDT95.000.180.000.850.00-2262.55%
PFPT180615P001000002018-05-04 11:54PM EDT100.000.650.200.550.00-1150.39%
PFPT180615P001050002018-05-21 9:30AM EDT105.000.290.000.450.00-55041.90%
PFPT180615P001100002018-05-22 1:11PM EDT110.000.610.250.550.00-1412333.15%
PFPT180615P001150002018-05-23 12:46PM EDT115.001.400.901.45-0.05-3.45%740132.52%
PFPT180615P001200002018-05-23 12:50PM EDT120.003.202.552.75-0.20-5.88%2258928.38%
PFPT180615P001250002018-05-23 10:32AM EDT125.007.205.105.40+1.85+34.58%208627.04%
PFPT180615P001300002018-05-23 11:48AM EDT130.0010.908.909.30+2.60+31.33%22427.71%