ULTI - The Ultimate Software Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTI190315C002100002019-01-25 9:47AM EST210.0063.29120.60125.500.00-3578.91%
ULTI190315C002600002019-02-04 9:33AM EST260.0072.5071.1076.000.00-3054.98%
ULTI190315C002700002019-02-04 9:35AM EST270.0061.7061.2066.000.00-2268.34%
ULTI190315C002800002019-02-08 9:48AM EST280.0051.2051.8056.000.00-3359.50%
ULTI190315C002900002019-01-22 10:51AM EST290.006.5841.0046.000.00-1150.71%
ULTI190315C003000002019-02-04 11:18AM EST300.0032.5031.1036.000.00-2341.91%
ULTI190315C003100002019-02-04 12:44PM EST310.0023.5021.1026.000.00-3132.95%
ULTI190315C003200002019-02-14 9:30AM EST320.0013.8011.2016.000.00-1423.55%
ULTI190315C003300002019-02-15 11:58AM EST330.002.651.706.500.00-21814.37%
ULTI190315C003400002019-02-14 3:09PM EST340.001.151.502.350.00-34214.72%
ULTI190315C003700002019-02-15 11:44PM EST370.000.300.000.300.00-1122.56%
ULTI190315C003800002019-02-04 9:55AM EST380.000.500.005.000.00-6555.26%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ULTI190315P002200002019-01-31 3:37PM EST220.001.370.000.050.00-1155.47%
ULTI190315P002300002019-02-04 10:01AM EST230.000.150.000.050.00-2350.00%
ULTI190315P002400002019-02-01 11:16AM EST240.002.980.000.100.00-2451.76%
ULTI190315P002500002019-02-04 10:02AM EST250.000.150.000.100.00-2745.90%
ULTI190315P002600002019-02-04 12:43PM EST260.000.150.000.100.00-1340.23%
ULTI190315P002700002019-01-25 12:26PM EST270.0011.800.000.150.00-2236.72%
ULTI190315P002800002019-02-04 10:53AM EST280.000.100.005.000.00-444455.26%
ULTI190315P002900002019-02-04 10:32AM EST290.000.100.005.000.00-202159.53%
ULTI190315P003000002019-02-05 9:31AM EST300.000.350.005.000.00-1949.90%
ULTI190315P003100002019-02-07 11:30AM EST310.000.200.050.200.00-109915.36%
ULTI190315P003200002019-02-15 3:51PM EST320.000.350.000.350.00-15310.82%
ULTI190315P003300002019-02-19 9:30AM EST330.001.150.100.85+1.10+2,200.00%11185.60%