AVLR - Avalara, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVLR200221C000400002019-09-26 2:30PM EST40.0034.2033.2034.600.00-100.00%
AVLR200221C000500002020-01-21 11:33AM EST50.0035.5040.6045.000.00-35292.19%
AVLR200221C000550002019-11-18 11:24AM EST55.0020.8018.9022.200.00-4100.00%
AVLR200221C000600002020-01-31 3:39PM EST60.0024.9030.6035.000.00-328215.63%
AVLR200221C000650002020-02-12 3:47PM EST65.0027.5025.7030.000.00-503537186.72%
AVLR200221C000700002020-02-10 10:01AM EST70.0019.7521.3023.200.00-1565179.69%
AVLR200221C000750002020-02-14 3:54PM EST75.0017.5015.8019.90+4.50+34.62%5149122.36%
AVLR200221C000800002020-02-14 12:26PM EST80.0012.0512.1013.50+0.63+5.52%5553088.67%
AVLR200221C000850002020-02-14 3:10PM EST85.007.537.008.30+1.61+27.20%3336250.39%
AVLR200221C000900002020-02-14 1:30PM EST90.002.753.204.20-0.35-11.29%3291,15952.88%
AVLR200221C000950002020-02-14 2:12PM EST95.000.850.401.40-0.35-29.17%1041,00256.25%
AVLR200221C001000002020-02-14 3:50PM EST100.000.300.200.25-0.24-44.44%1773,37050.78%
AVLR200221C001050002020-02-14 3:37PM EST105.000.180.100.25-0.12-40.00%532,18467.38%
AVLR200221C001100002020-02-14 10:01AM EST110.000.270.150.45+0.12+80.00%135696.09%
AVLR200221C001150002020-02-14 9:40AM EST115.000.100.651.00-0.05-33.33%519145.22%
AVLR200221C001200002020-02-14 1:10PM EST120.000.060.300.30+0.01+20.00%1210131.45%
AVLR200221C001250002020-02-14 10:54AM EST125.000.050.050.10-0.01-16.67%1145117.97%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVLR200221P000350002020-02-12 10:32AM EST35.000.050.000.700.00-46445.31%
AVLR200221P000400002020-02-12 10:18AM EST40.000.050.000.500.00-1214367.58%
AVLR200221P000450002020-02-13 9:59AM EST45.000.140.000.050.00-13472235.94%
AVLR200221P000500002020-02-12 9:49AM EST50.000.050.000.600.00-826287.11%
AVLR200221P000550002020-02-12 3:20PM EST55.000.050.000.350.00-29100226.17%
AVLR200221P000600002020-02-12 3:03PM EST60.000.100.100.050.00-12129169.14%
AVLR200221P000650002020-02-14 12:39PM EST65.000.220.101.95+0.17+340.00%1179236.43%
AVLR200221P000700002020-02-14 11:15AM EST70.000.010.250.20-0.04-80.00%1506138.09%
AVLR200221P000750002020-02-14 3:57PM EST75.000.070.050.10-0.11-61.11%9649289.65%
AVLR200221P000800002020-02-14 3:57PM EST80.000.120.000.35-0.03-20.00%642,36776.76%
AVLR200221P000850002020-02-14 1:36PM EST85.000.250.100.25-0.40-61.54%233,03350.00%
AVLR200221P000900002020-02-14 3:57PM EST90.000.900.801.15-1.25-58.14%13626350.83%
AVLR200221P000950002020-02-14 12:21PM EST95.003.603.203.70-1.80-33.33%106750.49%
AVLR200221P001000002020-02-13 11:44AM EST100.0011.006.008.700.00-32084.81%
AVLR200221P001050002019-07-03 9:00AM EST105.0029.6027.4029.200.00--10471.92%
AVLR200221P001150002020-02-14 10:29AM EST115.0021.0020.6024.30-3.95-15.83%1010182.96%