Canada markets closed

Avalara, Inc. (AVLR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.50+6.79 (+5.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVLR201016C000700002020-08-24 12:08AM EDT70.0054.100.000.000.00--00.00%
AVLR201016C000850002020-09-09 3:40PM EDT85.0037.3042.5046.600.00--5128.81%
AVLR201016C001000002020-09-25 10:42AM EDT100.0027.1028.0032.10+6.10+29.05%4998.24%
AVLR201016C001050002020-08-24 12:08AM EDT105.0021.950.000.000.00--00.00%
AVLR201016C001100002020-09-24 2:21PM EDT110.0014.9719.3022.000.00-14969.95%
AVLR201016C001150002020-09-25 3:21PM EDT115.0017.0015.7017.60+1.95+12.96%912751.95%
AVLR201016C001200002020-09-24 2:21PM EDT120.007.9211.5013.600.00-16250.20%
AVLR201016C001250002020-09-25 3:21PM EDT125.009.508.4010.00+4.00+72.73%1117550.81%
AVLR201016C001300002020-09-25 3:47PM EDT130.006.405.707.20+3.65+132.73%448750.98%
AVLR201016C001350002020-09-25 3:45PM EDT135.004.303.504.70+0.80+22.86%2104754.18%
AVLR201016C001400002020-09-25 1:43PM EDT140.002.002.103.00+0.10+5.26%13046553.15%
AVLR201016C001450002020-09-25 10:34AM EDT145.001.201.052.85+0.53+79.10%15153.81%
AVLR201016C001500002020-09-25 3:35PM EDT150.000.800.301.60-2.05-71.93%202850.20%
AVLR201016C001550002020-09-25 3:05PM EDT155.000.500.350.70+0.10+25.00%24250.07%
AVLR201016C001600002020-09-10 11:53AM EDT160.000.550.000.400.00-5653.66%
AVLR201016C001650002020-09-01 2:31PM EDT165.003.300.000.800.00-1359.86%
AVLR201016C001750002020-08-28 9:34AM EDT175.000.610.001.900.00-1085.40%
AVLR201016C001800002020-09-01 2:16PM EDT180.002.170.151.700.00--290.84%
AVLR201016C001900002020-09-01 3:59PM EDT190.001.100.001.650.00--199.56%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVLR201016P000800002020-09-18 12:21PM EDT80.000.400.001.800.00-515137.11%
AVLR201016P000900002020-09-23 12:43PM EDT90.000.350.000.950.00-2395.17%
AVLR201016P000950002020-09-23 11:02AM EDT95.000.530.000.650.00-3577.44%
AVLR201016P001000002020-09-18 2:42PM EDT100.001.550.250.850.00-31674.56%
AVLR201016P001050002020-09-23 11:52AM EDT105.000.900.100.900.00-43262.01%
AVLR201016P001100002020-09-25 11:51AM EDT110.001.240.603.60-0.57-31.49%58178.69%
AVLR201016P001150002020-09-25 1:48PM EDT115.001.661.152.00-2.34-58.50%69958.01%
AVLR201016P001200002020-09-25 1:48PM EDT120.002.782.453.70-2.52-47.55%17161.04%
AVLR201016P001250002020-09-25 11:15AM EDT125.005.103.204.70-0.90-15.00%79353.05%
AVLR201016P001300002020-09-23 1:12PM EDT130.007.105.206.800.00-111451.39%
AVLR201016P001350002020-09-09 3:30PM EDT135.0017.348.509.500.00-3452.50%
AVLR201016P001400002020-09-25 2:19PM EDT140.0013.0511.7013.10-8.19-38.56%3352.22%
AVLR201016P001450002020-09-15 11:23AM EDT145.0027.0015.4016.900.00-4550.42%
AVLR201016P001850002020-09-04 12:29PM EDT185.0062.4052.0056.500.00-1212116.50%