PTC - PTC Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTC190816C000750002019-06-26 2:48PM EDT75.0013.5013.7014.100.00--254.44%
PTC190816C000825002019-07-18 11:40AM EDT82.508.107.307.900.00-12249.39%
PTC190816C000850002019-07-17 3:53PM EDT85.007.105.706.100.00-12946.56%
PTC190816C000875002019-07-18 12:13PM EDT87.504.904.204.600.00-103144.90%
PTC190816C000900002019-07-19 1:34PM EDT90.003.203.003.40-1.00-23.81%19432344.07%
PTC190816C000925002019-07-19 2:47PM EDT92.502.252.152.40-0.95-29.69%2319142.97%
PTC190816C000950002019-07-19 3:50PM EDT95.001.651.501.70-0.45-21.43%1,56915142.90%
PTC190816C000975002019-07-19 9:49AM EDT97.501.050.851.30-0.30-22.22%11,21044.58%
PTC190816C001000002019-07-19 3:41PM EDT100.000.800.700.90-0.15-15.79%3003244.58%
PTC190816C001050002019-07-19 12:26PM EDT105.000.250.300.45-0.33-56.90%86145.70%
PTC190816C001100002019-07-15 9:48AM EDT110.000.190.100.300.00-35549.76%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTC190816P000650002019-07-19 3:55PM EDT65.000.150.050.300.00-2033060.35%
PTC190816P000700002019-07-17 1:43PM EDT70.000.270.250.400.00-2061,31054.15%
PTC190816P000750002019-07-18 3:35PM EDT75.000.570.500.750.00-31651.22%
PTC190816P000775002019-07-19 11:39AM EDT77.500.740.800.90+0.01+1.37%28646.34%
PTC190816P000800002019-07-19 12:27PM EDT80.000.951.151.45+0.06+6.74%111,22046.61%
PTC190816P000825002019-07-19 12:41PM EDT82.501.401.702.00-0.03-2.10%1468144.48%
PTC190816P000850002019-07-19 3:11PM EDT85.002.382.452.75+0.33+16.10%9919142.63%
PTC190816P000875002019-07-19 3:44PM EDT87.503.403.403.80+0.20+6.25%7361,00741.70%
PTC190816P000900002019-07-19 3:11PM EDT90.004.584.805.10+0.28+6.51%62,26040.87%
PTC190816P000925002019-07-16 10:41AM EDT92.505.266.306.900.00-106742.87%
PTC190816P000950002019-07-08 11:55AM EDT95.006.508.108.600.00--441.55%
PTC190816P001000002019-06-12 3:55PM EDT100.0013.2010.2010.600.00-500.00%
PTC190816P001250002019-07-15 3:59PM EDT125.0035.4235.1038.500.00--1101.61%