U.S. markets open in 2 hours 54 minutes

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.76+0.26 (+0.31%)
At close: 4:00PM EDT
85.60 +0.84 (0.99%)
Pre-Market: 06:19AM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX210625C000785002021-05-19 9:39AM EDT78.5018.600.000.000.00--110.00%
STX210625C000790002021-05-19 9:38AM EDT79.0017.700.000.000.00--10.00%
STX210625C000810002021-06-18 2:25PM EDT81.003.500.000.000.00-200.00%
STX210625C000830002021-06-23 10:38AM EDT83.002.120.000.000.00-600.00%
STX210625C000840002021-06-23 3:20PM EDT84.001.330.000.000.00-18000.00%
STX210625C000845002021-06-23 3:52PM EDT84.500.970.000.000.00-17500.00%
STX210625C000850002021-06-23 3:58PM EDT85.000.750.000.000.00-44901.56%
STX210625C000855002021-06-23 3:52PM EDT85.500.600.000.000.00-20103.13%
STX210625C000860002021-06-23 3:56PM EDT86.000.420.000.000.00-10906.25%
STX210625C000865002021-06-23 2:13PM EDT86.500.560.000.000.00-5606.25%
STX210625C000870002021-06-23 3:56PM EDT87.000.210.000.000.00-29012.50%
STX210625C000875002021-06-23 3:57PM EDT87.500.160.000.000.00-51012.50%
STX210625C000880002021-06-23 3:26PM EDT88.000.170.000.000.00-8012.50%
STX210625C000885002021-06-23 1:01PM EDT88.500.150.000.000.00-10012.50%
STX210625C000890002021-06-23 2:24PM EDT89.000.140.000.000.00-15012.50%
STX210625C000895002021-06-21 2:02PM EDT89.500.320.000.000.00-9025.00%
STX210625C000900002021-06-23 3:49PM EDT90.000.070.000.000.00-24025.00%
STX210625C000905002021-06-17 1:08PM EDT90.500.290.000.000.00-2025.00%
STX210625C000910002021-06-22 3:05PM EDT91.000.100.000.000.00-3025.00%
STX210625C000915002021-06-23 3:58PM EDT91.500.060.000.000.00-2025.00%
STX210625C000920002021-06-23 1:00PM EDT92.000.050.000.000.00-69025.00%
STX210625C000925002021-06-21 2:31PM EDT92.500.080.000.000.00-1025.00%
STX210625C000930002021-06-21 10:09AM EDT93.000.110.000.000.00-14025.00%
STX210625C000935002021-06-21 10:14AM EDT93.500.170.000.000.00-3025.00%
STX210625C000940002021-06-22 11:05AM EDT94.000.060.000.000.00-211025.00%
STX210625C000950002021-06-23 2:03PM EDT95.000.040.000.000.00-31050.00%
STX210625C000960002021-06-21 10:28AM EDT96.000.190.000.000.00-1050.00%
STX210625C000970002021-06-23 12:12PM EDT97.000.030.000.000.00-3050.00%
STX210625C000980002021-06-21 9:55AM EDT98.000.120.000.000.00-10050.00%
STX210625C000990002021-06-21 10:14AM EDT99.000.160.000.000.00-1050.00%
STX210625C001000002021-06-22 2:24PM EDT100.000.040.000.000.00-11050.00%
STX210625C001010002021-06-22 3:43PM EDT101.000.060.000.000.00-3050.00%
STX210625C001020002021-06-15 9:39AM EDT102.000.130.000.000.00-5050.00%
STX210625C001030002021-06-21 10:57AM EDT103.000.060.000.000.00-3050.00%
STX210625C001040002021-06-22 3:30PM EDT104.000.040.000.000.00-1050.00%
STX210625C001050002021-06-21 10:19AM EDT105.000.050.000.000.00-14050.00%
STX210625C001060002021-06-21 10:57AM EDT106.000.050.000.000.00-5050.00%
STX210625C001070002021-06-21 11:01AM EDT107.000.050.000.000.00-2050.00%
STX210625C001080002021-06-17 12:25PM EDT108.000.130.000.000.00-1050.00%
STX210625C001090002021-06-21 11:31AM EDT109.000.040.000.000.00-10050.00%
STX210625C001100002021-06-10 10:15AM EDT110.000.410.000.000.00-9050.00%
STX210625C001110002021-06-09 11:14AM EDT111.000.670.000.000.00-2050.00%
STX210625C001150002021-06-21 11:00AM EDT115.000.020.000.000.00-120050.00%
STX210625C001200002021-05-27 3:57PM EDT120.000.020.000.000.00-20050.00%
STX210625C001250002021-05-26 10:50AM EDT125.000.390.000.000.00-4050.00%
STX210625C001350002021-05-18 9:30AM EDT135.001.740.000.000.00--1050.00%
STX210625C001400002021-06-03 10:24AM EDT140.000.120.000.000.00-1050.00%
STX210625C001450002021-05-18 9:30AM EDT145.000.980.010.000.00--2231.25%
STX210625C001550002021-06-22 11:46AM EDT155.000.010.000.000.00-20050.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX210625P000700002021-05-27 11:46AM EDT70.000.200.000.000.00-13050.00%
STX210625P000750002021-06-18 3:50PM EDT75.000.110.000.000.00-53050.00%
STX210625P000780002021-06-22 10:55AM EDT78.000.090.000.000.00-17025.00%
STX210625P000785002021-06-18 3:54PM EDT78.500.110.000.000.00-1025.00%
STX210625P000790002021-06-23 2:47PM EDT79.000.060.000.000.00-1025.00%
STX210625P000800002021-06-22 1:53PM EDT80.000.150.000.000.00-14025.00%
STX210625P000810002021-06-22 11:43AM EDT81.000.150.000.000.00-5012.50%
STX210625P000820002021-06-23 3:08PM EDT82.000.140.000.000.00-3012.50%
STX210625P000825002021-06-23 3:45PM EDT82.500.190.000.000.00-2012.50%
STX210625P000830002021-06-23 2:48PM EDT83.000.230.000.000.00-7106.25%
STX210625P000835002021-06-23 3:59PM EDT83.500.410.000.000.00-12906.25%
STX210625P000840002021-06-23 1:11PM EDT84.000.340.000.000.00-10303.13%
STX210625P000845002021-06-23 3:48PM EDT84.500.610.000.000.00-11801.56%
STX210625P000850002021-06-23 3:48PM EDT85.000.820.000.000.00-6700.00%
STX210625P000855002021-06-23 3:55PM EDT85.501.260.000.000.00-12100.00%
STX210625P000860002021-06-23 2:43PM EDT86.001.320.000.000.00-1700.00%
STX210625P000865002021-06-23 11:06AM EDT86.502.480.000.000.00-900.00%
STX210625P000870002021-06-23 3:09PM EDT87.002.080.000.000.00-5000.00%
STX210625P000875002021-06-23 11:06AM EDT87.503.350.000.000.00-600.00%
STX210625P000880002021-06-18 3:45PM EDT88.003.200.000.000.00-2300.00%
STX210625P000885002021-06-22 3:08PM EDT88.504.000.000.000.00-100.00%
STX210625P000890002021-06-22 1:31PM EDT89.004.200.000.000.00-3000.00%
STX210625P000895002021-06-18 9:34AM EDT89.503.300.000.000.00-600.00%
STX210625P000900002021-06-23 2:30PM EDT90.004.780.000.000.00-2000.00%
STX210625P000905002021-06-21 11:55AM EDT90.506.050.000.000.00-100.00%
STX210625P000910002021-06-17 12:20PM EDT91.005.220.000.000.00-100.00%
STX210625P000915002021-06-18 10:06AM EDT91.505.500.000.000.00-700.00%
STX210625P000920002021-06-23 3:34PM EDT92.006.920.000.000.00-100.00%
STX210625P000925002021-06-18 2:48PM EDT92.506.650.000.000.00-200.00%
STX210625P000930002021-06-23 2:32PM EDT93.007.650.000.000.00-1100.00%
STX210625P000935002021-06-21 11:02AM EDT93.507.880.000.000.00-100.00%
STX210625P000940002021-06-23 3:34PM EDT94.008.920.000.000.00-200.00%
STX210625P000950002021-06-23 1:05PM EDT95.009.490.000.000.00-10100.00%
STX210625P000960002021-06-23 1:01PM EDT96.0010.650.000.000.00-100.00%
STX210625P000970002021-06-18 9:39AM EDT97.009.800.000.000.00-300.00%
STX210625P000980002021-06-17 10:56AM EDT98.007.930.000.000.00-1400.00%
STX210625P000990002021-06-18 2:03PM EDT99.0012.700.000.000.00-200.00%
STX210625P001000002021-06-18 2:19PM EDT100.0015.800.000.000.00-100.00%
STX210625P001010002021-06-22 11:11AM EDT101.0016.150.000.000.00-100.00%
STX210625P001020002021-06-17 1:49PM EDT102.0013.710.000.000.00-300.00%
STX210625P001030002021-06-17 11:57AM EDT103.0017.020.000.000.00-100.00%
STX210625P001040002021-06-18 2:04PM EDT104.0017.700.000.000.00-100.00%
STX210625P001100002021-06-01 11:29AM EDT110.0012.400.000.000.00-100.00%
STX210625P001120002021-06-17 3:04PM EDT112.0022.950.000.000.00--00.00%
STX210625P001350002021-05-17 9:39AM EDT135.0035.0541.1042.900.00--20.00%
STX210625P001450002021-05-17 9:38AM EDT145.0044.7050.2052.950.00--30.00%
STX210625P001550002021-06-18 3:27PM EDT155.0069.500.000.000.00-100.00%