ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTI180720C001200002018-02-09 10:10AM EDT120.00118.000.000.000.00-30300.00%
ULTI180720C001250002018-02-09 10:10AM EDT125.00113.000.000.000.00-20200.00%
ULTI180720C001500002018-05-09 3:11PM EDT150.00109.000.000.000.00-100.00%
ULTI180720C001850002018-02-09 10:11AM EDT185.0059.000.000.000.00-550.00%
ULTI180720C001900002017-12-01 12:11PM EDT190.0030.300.000.000.00-590.00%
ULTI180720C002000002018-06-18 1:09PM EDT200.0079.990.000.000.00-5350.00%
ULTI180720C002100002018-06-18 1:12PM EDT210.0070.130.000.000.00-520.00%
ULTI180720C002300002018-06-21 9:33AM EDT230.0049.350.000.000.00-1140.00%
ULTI180720C002500002018-07-12 9:32AM EDT250.0029.400.000.000.00-6500.00%
ULTI180720C002600002018-07-18 2:33PM EDT260.0030.740.000.000.00-51270.00%
ULTI180720C002700002018-07-19 2:19PM EDT270.0020.570.000.000.00-71140.00%
ULTI180720C002800002018-07-18 3:21PM EDT280.0011.930.000.000.00-221290.00%
ULTI180720C002900002018-07-19 10:45AM EDT290.002.270.000.000.00-2390.00%
ULTI180720C003000002018-07-18 3:48PM EDT300.000.100.000.000.00-32012.50%
ULTI180720C003100002018-03-03 12:49AM EDT310.002.451.850.000.00-1197.31%
ULTI180720C003200002018-06-20 3:44PM EDT320.000.200.000.000.00-2350.00%
ULTI180720C003300001969-12-31 8:00PM EDT330.000.250.000.000.00-0450.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTI180720P001200002018-06-08 2:11PM EDT120.000.050.000.000.00-192150.00%
ULTI180720P001250002018-01-27 12:48AM EDT125.000.950.450.000.00-11693.75%
ULTI180720P001600002018-02-09 10:11AM EDT160.001.951.050.000.00-11571.48%
ULTI180720P001650002018-02-09 10:11AM EDT165.002.201.250.000.00-11560.55%
ULTI180720P001700002018-02-09 10:11AM EDT170.002.451.550.000.00-11554.49%
ULTI180720P001750002018-04-27 12:59PM EDT175.001.450.700.000.00-11465.23%
ULTI180720P001800002017-12-06 1:13PM EDT180.007.406.900.000.00-410691.80%
ULTI180720P001850002018-06-18 10:42AM EDT185.000.050.000.000.00-11350.00%
ULTI180720P001900002018-05-22 12:46PM EDT190.000.300.000.000.00-41050.00%
ULTI180720P001950002018-04-16 2:34PM EDT195.002.531.950.000.00-15449.32%
ULTI180720P002000002018-06-29 10:57AM EDT200.000.200.150.000.00-2124290.63%
ULTI180720P002100002018-04-17 9:30AM EDT210.004.303.600.000.00-13432.62%
ULTI180720P002200002018-06-25 10:38AM EDT220.000.700.600.000.00-310270.31%
ULTI180720P002300002018-07-17 10:54AM EDT230.002.360.000.000.00-54650.00%
ULTI180720P002400002018-07-17 10:54AM EDT240.002.390.000.000.00-54550.00%
ULTI180720P002500002018-07-12 3:39PM EDT250.000.100.000.000.00-512350.00%
ULTI180720P002600002018-07-16 9:30AM EDT260.000.250.000.000.00-214250.00%
ULTI180720P002700002018-07-18 10:04AM EDT270.000.100.000.000.00-55325.00%
ULTI180720P002800002018-07-18 3:16PM EDT280.000.130.000.000.00-242325.00%
ULTI180720P002900002018-07-19 12:16PM EDT290.001.800.000.000.00-273.13%
ULTI180720P003000002018-07-20 8:38AM EDT300.008.620.000.000.00-210.00%