PVTL - Pivotal Software, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL180921C000125002018-08-10 1:24PM EDT12.5011.2010.7011.10-1.40-11.11%20580.00%
PVTL180921C000150002018-08-15 3:33PM EDT15.008.809.8010.200.00-35530.00%
PVTL180921C000175002018-08-03 10:53AM EDT17.506.706.406.60-1.90-22.09%11440.00%
PVTL180921C000190002018-07-20 11:54PM EDT19.007.106.807.100.00-2292.87%
PVTL180921C000200002018-08-17 12:49PM EDT20.004.995.305.60+0.29+6.17%222654.10%
PVTL180921C000210002018-08-17 2:53PM EDT21.004.804.104.90+1.00+26.32%24866.60%
PVTL180921C000225002018-08-20 2:05PM EDT22.504.103.904.10+0.51+14.21%1511576.27%
PVTL180921C000240002018-08-20 1:17PM EDT24.002.792.903.20+0.04+1.45%3915875.20%
PVTL180921C000250002018-08-20 2:04PM EDT25.002.552.352.65+0.30+13.33%2202,54274.32%
PVTL180921C000260002018-08-20 1:45PM EDT26.001.871.902.10+0.02+1.08%11625472.85%
PVTL180921C000270002018-08-20 2:26PM EDT27.001.561.551.80+0.06+4.00%3911574.90%
PVTL180921C000280002018-08-20 2:27PM EDT28.001.201.151.40+0.15+14.29%3614672.41%
PVTL180921C000290002018-08-20 2:05PM EDT29.001.000.901.05+0.11+12.36%142,04771.19%
PVTL180921C000300002018-08-20 2:04PM EDT30.000.750.651.00+0.12+19.05%13737673.83%
PVTL180921C000310002018-08-17 2:25PM EDT31.000.500.450.60+0.08+19.05%58968.36%
PVTL180921C000320002018-08-02 11:49AM EDT32.000.400.350.450.00-519968.56%
PVTL180921C000330002018-08-20 10:50AM EDT33.000.200.250.35-0.09-31.03%12868.56%
PVTL180921C000340002018-08-16 10:19AM EDT34.000.200.150.250.00-41666.80%
PVTL180921C000350002018-08-16 1:53PM EDT35.000.100.100.200.00-16067.19%
PVTL180921C000360002018-07-20 3:27PM EDT36.000.450.350.50-0.15-25.00%322392.09%
PVTL180921C000370002018-08-17 10:47AM EDT37.000.050.050.10-0.05-50.00%19366.60%
PVTL180921C000380002018-08-16 11:50AM EDT38.000.050.000.100.00-59266.02%
PVTL180921C000400002018-07-23 12:52PM EDT40.000.250.000.150.00-2084177.34%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PVTL180921P000125002018-08-03 10:30AM EDT12.500.050.000.05-0.05-50.00%1052106.25%
PVTL180921P000150002018-08-17 2:05PM EDT15.000.050.000.10-0.12-70.59%433089.84%
PVTL180921P000160002018-08-15 2:59PM EDT16.000.150.000.100.00-61580.47%
PVTL180921P000175002018-08-08 10:30AM EDT17.500.300.250.350.00-335998.44%
PVTL180921P000190002018-08-16 3:16PM EDT19.000.400.300.400.00-16985.16%
PVTL180921P000200002018-08-20 12:02PM EDT20.000.460.350.450.00-2533377.25%
PVTL180921P000210002018-08-17 2:05PM EDT21.000.850.700.80-0.10-10.53%3012384.47%
PVTL180921P000225002018-08-20 2:34PM EDT22.501.010.901.05-0.21-17.21%1727474.80%
PVTL180921P000240002018-08-20 9:30AM EDT24.001.901.451.65+0.10+5.56%117174.80%
PVTL180921P000250002018-08-20 2:04PM EDT25.002.051.902.10-0.52-20.23%5044174.02%
PVTL180921P000260002018-08-20 2:04PM EDT26.002.602.452.65-1.03-28.37%53374.17%
PVTL180921P000270002018-07-20 2:06PM EDT27.003.403.503.90-1.70-33.33%201091.89%
PVTL180921P000280002018-08-15 10:43AM EDT28.004.904.104.400.00-252888.18%
PVTL180921P000290002018-08-03 11:47PM EDT29.006.806.106.400.00-1515131.64%
PVTL180921P000300002018-08-17 12:28PM EDT30.006.255.606.00-0.09-1.42%23391.41%
PVTL180921P000310002018-07-30 9:59AM EDT31.008.607.708.000.00-1515136.47%
PVTL180921P000350002018-07-18 2:05PM EDT35.009.509.8010.400.00-51596.00%
PVTL180921P000380002018-07-18 12:40PM EDT38.0012.4012.2013.000.00-151672.66%
PVTL180921P000400002018-07-20 11:54PM EDT40.0013.8013.9015.000.00-1515114.75%