SPLK - Splunk Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPLK190524P000950002019-05-17 3:16PM EDT95.000.110.000.10-0.04-26.67%401130.08%
SPLK190524P001000002019-05-13 3:48PM EDT100.000.100.000.450.00-4056141.41%
SPLK190524P001100002019-05-17 11:47AM EDT110.000.180.100.50-0.07-28.00%1200109.57%
SPLK190524P001150002019-05-17 3:16PM EDT115.000.410.300.40-0.24-36.92%10036393.75%
SPLK190524P001160002019-05-15 1:48PM EDT116.000.650.350.800.00-211101.07%
SPLK190524P001170002019-05-17 1:35PM EDT117.000.430.400.55-0.87-66.92%7892.48%
SPLK190524P001180002019-05-17 3:47PM EDT118.000.550.500.60+0.05+10.00%241391.75%
SPLK190524P001190002019-05-17 3:37PM EDT119.000.600.550.70-0.35-36.84%201690.63%
SPLK190524P001200002019-05-17 2:17PM EDT120.000.660.650.80-0.04-5.71%625290.14%
SPLK190524P001210002019-05-08 10:07AM EDT121.002.500.750.900.00-2389.16%
SPLK190524P001220002019-05-17 12:13PM EDT122.000.960.851.05-0.64-40.00%162388.57%
SPLK190524P001230002019-05-17 3:48PM EDT123.001.050.951.20+0.10+10.53%57187.60%
SPLK190524P001250002019-05-17 2:51PM EDT125.001.221.251.55-0.09-6.87%497886.38%
SPLK190524P001270002019-05-17 12:06PM EDT127.001.801.651.90-0.39-17.81%51584.59%
SPLK190524P001330002019-05-17 3:04PM EDT133.003.503.403.70+0.50+16.67%131981.20%
SPLK190524P001350002019-05-17 3:56PM EDT135.004.394.304.50+0.74+20.27%506380.66%
SPLK190524P001370002019-05-17 10:23AM EDT137.005.405.305.50+1.00+22.73%21780.54%
SPLK190524P001380002019-05-17 3:45PM EDT138.005.845.706.00+1.14+24.26%1725778.98%
SPLK190524P001400002019-05-17 3:41PM EDT140.006.936.807.10+1.26+22.22%1711877.49%
SPLK190524P001450002019-05-17 3:41PM EDT145.0010.1610.0010.40+1.80+21.53%3772.95%
SPLK190524P001500002019-04-30 9:56AM EDT150.0012.2514.0015.900.00--388.13%
SPLK190524P001550002019-05-16 12:29PM EDT155.0015.8918.0020.000.00-1277.83%