PTC - PTC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTC190621C000700002019-05-02 1:41PM EDT70.0018.0014.3016.000.00-2254.49%
PTC190621C000800002019-04-25 10:21AM EDT80.0011.306.406.800.00--235.86%
PTC190621C000850002019-05-20 11:37AM EDT85.003.103.203.400.00-416332.08%
PTC190621C000875002019-05-20 2:47PM EDT87.501.752.002.250.00-11,09031.51%
PTC190621C000900002019-05-20 2:15PM EDT90.001.111.201.400.00-19430.97%
PTC190621C000925002019-05-20 12:10PM EDT92.500.800.700.900.00-154,51431.67%
PTC190621C000950002019-05-20 3:14PM EDT95.000.390.350.550.00-1051632.01%
PTC190621C000975002019-04-22 3:31PM EDT97.506.600.150.350.00--132.91%
PTC190621C001000002019-05-01 3:55PM EDT100.000.380.000.250.00-2734.67%
PTC190621C001050002019-05-01 11:10AM EDT105.000.190.000.250.00-30032442.58%
PTC190621C001100002019-04-24 3:51PM EDT110.002.260.000.050.00--238.48%
PTC190621C001200002019-05-10 9:53AM EDT120.000.050.000.200.00-2254.30%
PTC190621C001250002019-04-24 2:01PM EDT125.000.300.000.000.00--125.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTC190621P000750002019-05-20 12:49PM EDT75.000.600.450.600.00-3938.79%
PTC190621P000800002019-05-15 2:51PM EDT80.001.151.251.350.00-115834.52%
PTC190621P000825002019-05-20 3:33PM EDT82.502.601.952.050.00-926033.06%
PTC190621P000850002019-05-20 3:03PM EDT85.003.802.853.100.00-136032.50%
PTC190621P000875002019-05-21 9:44AM EDT87.504.454.104.40+1.65+58.93%15431.42%
PTC190621P000900002019-05-17 9:58AM EDT90.004.385.806.100.00-11631.43%
PTC190621P000950002019-04-26 3:32PM EDT95.004.759.9010.400.00-2135.23%
PTC190621P001000002019-05-03 10:57AM EDT100.0011.1113.7016.700.00-12364.97%
PTC190621P001050002019-04-24 1:23PM EDT105.006.5019.3020.500.00--6156.93%
PTC190621P001100002019-04-26 1:50PM EDT110.0018.4124.3025.900.00-4056.10%