ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTI181019C001650002018-09-21 11:58PM EDT165.0081.00145.50150.300.00-44105.37%
ULTI181019C001800002018-08-03 11:45PM EDT180.0099.10101.60106.400.00-110.00%
ULTI181019C001900002018-08-17 9:38AM EDT190.00100.0098.70103.40+27.69+38.29%110.00%
ULTI181019C001950002018-09-21 11:58PM EDT195.0057.20115.50120.300.00-7780.13%
ULTI181019C002200002018-08-29 3:38PM EDT220.0088.5088.0092.500.00-130.00%
ULTI181019C002300002018-06-25 1:34PM EDT230.0035.5863.0067.600.00-710.00%
ULTI181019C002400002018-06-08 12:18PM EDT240.0032.8354.9058.300.00-590.00%
ULTI181019C002500002018-08-30 12:56PM EDT250.0057.0058.2062.900.00-11341.65%
ULTI181019C002600002018-09-21 1:24PM EDT260.0052.6551.0055.50-10.05-16.03%17359.28%
ULTI181019C002700002018-09-05 2:53PM EDT270.0039.6244.4048.500.00-7855.42%
ULTI181019C002800002018-09-21 1:24PM EDT280.0033.4531.5036.30-6.45-16.17%18745.26%
ULTI181019C002900002018-09-14 3:44PM EDT290.0042.4039.8044.10+21.45+102.39%108889.78%
ULTI181019C003000002018-09-19 10:11AM EDT300.0018.8315.8017.600.00-1715930.29%
ULTI181019C003100002018-09-21 12:46PM EDT310.009.709.2010.50-2.10-17.80%14527.05%
ULTI181019C003200002018-09-14 2:34PM EDT320.0017.0016.1017.60+5.77+51.38%54259.30%
ULTI181019C003300002018-09-21 9:34AM EDT330.002.651.902.95-0.95-26.39%35926.20%
ULTI181019C003400002018-09-11 3:26PM EDT340.003.705.306.200.00-31946.32%
ULTI181019C003500002018-08-02 9:36AM EDT350.000.550.300.550.00-1126.03%
ULTI181019C003600002018-09-18 3:06PM EDT360.000.600.005.000.00-33556.52%
ULTI181019C003700002018-09-13 10:02AM EDT370.000.800.550.700.00-102237.38%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTI181019P001500002018-05-16 2:13PM EDT150.000.500.004.900.00-18171.58%
ULTI181019P001550002018-05-09 11:41AM EDT155.000.750.404.700.00-149166.36%
ULTI181019P001600002018-05-01 9:30AM EDT160.001.950.854.900.00-11164.18%
ULTI181019P001650001969-12-31 8:00PM EDT165.001.000.004.800.00-01151.47%
ULTI181019P001700002018-04-13 11:51PM EDT170.004.200.004.900.00-11146.05%
ULTI181019P001800002018-04-13 11:51PM EDT180.004.900.200.400.00-1192.77%
ULTI181019P001900002018-08-03 3:19PM EDT190.000.250.004.90-0.85-77.27%11123.24%
ULTI181019P001950002018-05-25 11:56PM EDT195.001.700.000.600.00-1180.57%
ULTI181019P002000002018-08-07 12:48PM EDT200.000.250.000.350.00-1371.29%
ULTI181019P002100002018-08-01 9:30AM EDT210.001.100.351.100.00-1479.76%
ULTI181019P002200002018-09-06 3:43PM EDT220.000.150.005.000.00-51393.21%
ULTI181019P002300002018-08-16 1:37PM EDT230.001.030.104.900.00-512183.74%
ULTI181019P002400002018-09-19 1:49PM EDT240.000.200.005.000.00-12274.55%
ULTI181019P002500002018-09-19 1:49PM EDT250.000.250.005.000.00-17265.59%
ULTI181019P002600002018-09-19 1:47PM EDT260.000.300.005.000.00-22756.79%
ULTI181019P002700002018-09-21 3:35PM EDT270.000.570.102.10+0.12+26.67%116945.62%
ULTI181019P002800002018-09-19 1:53PM EDT280.001.400.004.900.00-27050.67%
ULTI181019P002900002018-09-21 12:07PM EDT290.001.951.552.35+0.09+4.84%109729.88%
ULTI181019P003000002018-09-21 12:22PM EDT300.004.003.204.40-0.60-13.04%41728.26%
ULTI181019P003100002018-09-21 3:00PM EDT310.006.756.407.50-1.27-15.84%71425.89%
ULTI181019P003200002018-09-21 3:00PM EDT320.0012.0111.6013.00+1.41+13.30%51925.70%
ULTI181019P003300002018-09-21 3:51PM EDT330.0020.2018.6020.10+0.30+1.51%31925.28%
ULTI181019P003400002018-09-14 11:51PM EDT340.0016.6013.8015.400.00-110.00%
ULTI181019P003500002018-09-17 9:41AM EDT350.0024.4036.0040.500.00-3041.55%
ULTI181019P003600002018-09-21 11:58PM EDT360.0039.9045.6050.000.00-1145.44%