SPLK - Splunk Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPLK190726C000900002019-06-27 3:30PM EDT90.0034.900.000.000.00--00.00%
SPLK190726C000950002019-06-28 9:57AM EDT95.0029.670.000.000.00--00.00%
SPLK190726C001080002019-06-07 3:32PM EDT108.007.9220.1024.800.00-110.00%
SPLK190726C001120002019-07-12 11:04AM EDT112.0025.000.000.000.00-200.00%
SPLK190726C001130002019-06-27 10:33AM EDT113.0011.800.000.000.00-100.00%
SPLK190726C001150002019-07-11 3:46PM EDT115.0022.600.000.000.00-100.00%
SPLK190726C001160002019-06-25 10:14AM EDT116.008.900.000.000.00-100.00%
SPLK190726C001170002019-07-23 10:35AM EDT117.0019.000.000.000.00-200.00%
SPLK190726C001180002019-07-05 1:11PM EDT118.0012.800.000.000.00-1100.00%
SPLK190726C001190002019-07-01 9:46AM EDT119.0010.400.000.000.00-300.00%
SPLK190726C001200002019-07-18 9:50AM EDT120.0017.900.000.000.00-1000.00%
SPLK190726C001210002019-06-28 12:30PM EDT121.007.920.000.000.00-200.00%
SPLK190726C001220002019-07-15 9:43AM EDT122.0015.300.000.000.00-600.00%
SPLK190726C001230002019-07-05 3:03PM EDT123.008.600.000.000.00-100.00%
SPLK190726C001240002019-07-09 12:49PM EDT124.009.200.000.000.00-800.00%
SPLK190726C001250002019-07-23 10:02AM EDT125.0011.900.000.000.00-3800.00%
SPLK190726C001260002019-07-23 11:44AM EDT126.0011.300.000.000.00-400.00%
SPLK190726C001270002019-07-23 3:45PM EDT127.0010.600.000.000.00-1400.00%
SPLK190726C001280002019-07-23 11:26AM EDT128.009.720.000.000.00-2400.00%
SPLK190726C001290002019-07-12 1:13PM EDT129.008.800.000.000.00-2200.00%
SPLK190726C001300002019-07-23 3:13PM EDT130.007.600.000.000.00-1000.00%
SPLK190726C001310002019-07-23 10:02AM EDT131.006.200.000.000.00-4500.00%
SPLK190726C001320002019-07-23 3:28PM EDT132.005.590.000.000.00-7700.00%
SPLK190726C001330002019-07-23 3:48PM EDT133.004.910.000.000.00-5100.00%
SPLK190726C001340002019-07-23 3:28PM EDT134.003.920.000.000.00-9400.00%
SPLK190726C001350002019-07-23 3:48PM EDT135.003.330.000.000.00-18700.00%
SPLK190726C001360002019-07-23 2:55PM EDT136.002.400.000.000.00-13600.00%
SPLK190726C001370002019-07-23 3:37PM EDT137.001.700.000.000.00-12700.00%
SPLK190726C001380002019-07-23 3:17PM EDT138.001.350.000.000.00-10200.78%
SPLK190726C001390002019-07-23 3:59PM EDT139.001.050.000.000.00-7403.13%
SPLK190726C001400002019-07-23 3:50PM EDT140.000.650.000.000.00-11406.25%
SPLK190726C001410002019-07-23 3:23PM EDT141.000.350.000.000.00-2006.25%
SPLK190726C001420002019-07-23 3:27PM EDT142.000.200.000.000.00-3706.25%
SPLK190726C001430002019-07-23 1:18PM EDT143.000.150.000.000.00-9012.50%
SPLK190726C001440002019-07-22 12:22PM EDT144.000.350.000.000.00-297012.50%
SPLK190726C001450002019-07-22 2:10PM EDT145.000.230.000.000.00-18012.50%
SPLK190726C001460002019-07-22 2:10PM EDT146.000.180.000.000.00-5012.50%
SPLK190726C001470002019-07-22 12:24PM EDT147.000.130.000.000.00-10012.50%
SPLK190726C001480002019-07-22 12:12AM EDT148.000.11-0.000.00--025.00%
SPLK190726C001490002019-07-22 12:12AM EDT149.000.19-0.000.00--025.00%
SPLK190726C001500002019-07-19 3:17PM EDT150.000.100.000.000.00-1025.00%
SPLK190726C001550002019-06-20 10:58AM EDT155.000.140.000.550.00--182.91%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPLK190726P000850002019-07-11 1:17PM EDT85.000.060.000.000.00--050.00%
SPLK190726P000900002019-07-11 1:17PM EDT90.000.020.000.000.00-29050.00%
SPLK190726P000980002019-07-09 1:23PM EDT98.000.080.000.000.00-10050.00%
SPLK190726P000990002019-06-10 9:40AM EDT99.001.000.050.150.00-11169.53%
SPLK190726P001010002019-06-17 12:06AM EDT101.001.300.000.000.00--050.00%
SPLK190726P001030002019-07-09 1:23PM EDT103.000.150.000.000.00-10050.00%
SPLK190726P001050002019-07-09 9:30AM EDT105.000.050.000.000.00-2050.00%
SPLK190726P001060002019-06-17 12:06AM EDT106.002.750.000.000.00--050.00%
SPLK190726P001070002019-07-02 3:57PM EDT107.000.150.000.000.00-1050.00%
SPLK190726P001080002019-07-19 9:30AM EDT108.000.050.000.000.00-2050.00%
SPLK190726P001090002019-06-12 10:07AM EDT109.003.600.150.550.00-23155.86%
SPLK190726P001100002019-07-11 2:54PM EDT110.000.050.000.000.00-1050.00%
SPLK190726P001110002019-06-26 10:28AM EDT111.001.950.000.000.00--050.00%
SPLK190726P001120002019-07-01 11:33AM EDT112.000.560.000.000.00-8050.00%
SPLK190726P001130002019-07-10 10:30AM EDT113.000.100.000.000.00-6050.00%
SPLK190726P001140002019-07-05 3:11PM EDT114.000.270.000.000.00-1050.00%
SPLK190726P001150002019-07-09 11:07AM EDT115.000.160.000.000.00-2050.00%
SPLK190726P001160002019-07-18 10:56AM EDT116.000.080.000.000.00-2050.00%
SPLK190726P001170002019-07-08 3:43PM EDT117.000.360.000.000.00-1050.00%
SPLK190726P001180002019-06-27 11:07AM EDT118.002.730.000.000.00-4050.00%
SPLK190726P001190002019-07-05 3:50PM EDT119.000.600.000.000.00-12050.00%
SPLK190726P001200002019-07-18 2:07PM EDT120.000.160.000.000.00-2025.00%
SPLK190726P001210002019-07-11 3:42PM EDT121.000.150.000.000.00-8025.00%
SPLK190726P001220002019-07-11 10:10AM EDT122.000.300.000.000.00-1025.00%
SPLK190726P001230002019-07-11 3:10PM EDT123.000.200.000.000.00-12025.00%
SPLK190726P001240002019-07-16 1:55PM EDT124.000.200.000.000.00-2025.00%
SPLK190726P001250002019-07-23 10:25AM EDT125.000.140.000.000.00-1025.00%
SPLK190726P001260002019-07-18 1:57PM EDT126.000.170.050.000.00-3025.00%
SPLK190726P001270002019-07-15 9:37AM EDT127.000.500.100.000.00-5025.00%
SPLK190726P001280002019-07-16 1:00PM EDT128.000.400.000.000.00-2025.00%
SPLK190726P001290002019-07-23 1:42PM EDT129.000.100.000.000.00-34012.50%
SPLK190726P001300002019-07-23 9:53AM EDT130.000.150.000.000.00-4012.50%
SPLK190726P001310002019-07-23 1:56PM EDT131.000.200.000.000.00-21012.50%
SPLK190726P001320002019-07-23 3:51PM EDT132.000.200.000.000.00-53012.50%
SPLK190726P001330002019-07-23 1:37PM EDT133.000.510.000.000.00-5012.50%
SPLK190726P001340002019-07-23 3:59PM EDT134.000.450.000.000.00-19306.25%
SPLK190726P001350002019-07-23 3:56PM EDT135.000.630.000.000.00-19106.25%
SPLK190726P001360002019-07-23 1:50PM EDT136.001.350.000.000.00-19003.13%
SPLK190726P001370002019-07-23 3:55PM EDT137.001.270.000.000.00-15101.56%
SPLK190726P001380002019-07-23 3:30PM EDT138.001.950.000.000.00-8700.00%
SPLK190726P001390002019-07-23 3:12PM EDT139.002.550.000.000.00-13000.00%
SPLK190726P001400002019-07-23 3:27PM EDT140.003.200.000.000.00-6400.00%
SPLK190726P001410002019-07-23 3:13PM EDT141.003.900.000.000.00-1900.00%
SPLK190726P001420002019-07-23 3:55PM EDT142.004.570.000.000.00-800.00%
SPLK190726P001430002019-07-19 1:31PM EDT143.003.710.000.000.00-800.00%
SPLK190726P001440002019-07-23 2:07PM EDT144.007.000.000.000.00-1000.00%
SPLK190726P001450002019-07-19 10:03AM EDT145.005.400.000.000.00-1200.00%
SPLK190726P001460002019-07-22 12:12AM EDT146.007.100.000.000.00--00.00%