U.S. markets open in 2 hours 1 minute

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
430.79+6.27 (+1.48%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TYL210618C002000002021-01-07 11:29AM EDT200.00239.60217.50227.000.00-110.00%
TYL210618C002100002021-01-19 1:07AM EDT210.00229.70250.30255.000.00--0780.91%
TYL210618C002400002020-11-24 2:13PM EDT240.00174.61194.00198.900.00--2371.14%
TYL210618C002500002021-06-02 2:13PM EDT250.00151.840.000.000.00-1320.00%
TYL210618C003000002020-11-02 12:47PM EDT300.00102.40122.00126.300.00--10.00%
TYL210618C003500002021-06-02 2:11PM EDT350.0052.650.000.000.00-110.00%
TYL210618C003600002021-05-25 10:24AM EDT360.0042.000.000.000.00-100.00%
TYL210618C003700002021-03-11 12:43PM EDT370.0056.9571.0080.000.00-10201.60%
TYL210618C003800002021-06-09 9:55AM EDT380.0038.910.000.000.00-120.00%
TYL210618C003900002021-06-08 2:21PM EDT390.0025.700.000.000.00-120.00%
TYL210618C004000002021-06-07 10:01AM EDT400.009.500.000.000.00-11270.00%
TYL210618C004100002021-06-09 11:34AM EDT410.0012.200.000.000.00-1270.00%
TYL210618C004200002021-06-11 1:56PM EDT420.0012.000.000.000.00-1440.00%
TYL210618C004300002021-06-11 2:13PM EDT430.004.970.000.000.00-28110.00%
TYL210618C004400002021-06-11 2:51PM EDT440.001.890.000.000.00-31693.13%
TYL210618C004500002021-06-04 1:15PM EDT450.000.050.000.000.00-11356.25%
TYL210618C004600002021-06-04 1:16PM EDT460.000.050.000.000.00-11312.50%
TYL210618C004700002021-05-10 12:38PM EDT470.000.500.004.800.00-11067.29%
TYL210618C004800002021-04-29 3:13PM EDT480.000.400.054.800.00-11078.22%
TYL210618C004900002021-04-22 3:37PM EDT490.006.780.005.000.00-1689.11%
TYL210618C005000002021-03-29 11:09AM EDT500.002.902.054.300.00-124105.57%
TYL210618C005100002021-05-25 9:30AM EDT510.000.100.000.000.00-17125.00%
TYL210618C005200002021-03-31 9:34AM EDT520.002.000.000.000.00-519725.00%
TYL210618C005400002021-03-25 9:30AM EDT540.001.000.501.800.00-169113.18%
TYL210618C005500002021-04-30 2:04PM EDT550.000.050.004.800.00-11140.26%
TYL210618C005600002021-04-08 2:11PM EDT560.000.010.005.000.00-15149.27%
TYL210618C005800002021-01-29 12:51PM EDT580.003.123.806.200.00-17193.62%
TYL210618C006000002021-04-28 2:50PM EDT600.000.180.004.800.00-42176.34%
TYL210618C006200002020-12-18 7:20PM EDT620.002.700.056.300.00--1200.98%
TYL210618C006400002021-02-16 1:08AM EDT640.003.820.000.000.00--050.00%
TYL210618C006600002021-02-16 1:08AM EDT660.003.670.000.000.00--050.00%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TYL210618P001900002020-12-11 4:23PM EDT190.000.800.002.250.00-12357.62%
TYL210618P002500002021-01-19 1:07AM EDT250.001.400.000.000.00--350.00%
TYL210618P002900002021-03-30 3:16PM EDT290.001.350.0010.000.00--1262.09%
TYL210618P003000002021-06-14 12:02AM EDT300.000.55-0.000.00--150.00%
TYL210618P003100002021-03-17 12:51PM EDT310.003.050.002.250.00-600624161.13%
TYL210618P003200002021-05-20 1:15PM EDT320.000.600.000.000.00-1650.00%
TYL210618P003300002021-06-07 9:30AM EDT330.000.200.000.000.00-116350.00%
TYL210618P003400002021-05-20 1:15PM EDT340.001.370.000.000.00-14850.00%
TYL210618P003500002021-06-10 11:57AM EDT350.000.300.000.000.00-232625.00%
TYL210618P003600002021-06-07 10:34AM EDT360.001.110.000.000.00-32125.00%
TYL210618P003700002021-06-10 1:14PM EDT370.000.360.000.000.00-23325.00%
TYL210618P003800002021-06-10 3:05PM EDT380.000.970.000.000.00-334125.00%
TYL210618P003900002021-06-10 3:05PM EDT390.000.910.000.000.00-23312.50%
TYL210618P004000002021-06-11 11:06AM EDT400.004.200.000.000.00-12912.50%
TYL210618P004100002021-06-09 11:36AM EDT410.001.700.000.000.00-13312.50%
TYL210618P004200002021-06-07 1:57PM EDT420.0014.600.000.000.00-1136.25%
TYL210618P004300002021-04-22 3:43PM EDT430.0010.9028.9032.000.00-23153.69%
TYL210618P004400002021-05-13 3:42PM EDT440.0053.5810.0012.500.00-11134.17%
TYL210618P004500002021-05-19 10:04AM EDT450.0059.330.000.000.00-130.00%
TYL210618P004600002021-06-07 1:57PM EDT460.0052.170.000.000.00-120.00%
TYL210618P004700002021-03-01 1:00PM EDT470.0031.2548.9055.000.00-11133.84%
TYL210618P004800002021-02-09 12:48PM EDT480.0065.7070.3077.800.00-14213.57%
TYL210618P005000002021-04-22 1:07PM EDT500.0049.8095.50100.500.00-15262.98%
TYL210618P005100002021-03-05 11:21AM EDT510.00103.2075.3083.000.00-10121.09%
TYL210618P005300002021-04-28 9:33AM EDT530.0085.500.000.000.00--00.00%
TYL210618P005600002020-11-16 10:39AM EDT560.00149.20116.00120.400.00-110.00%