Bentley Systems, Incorporated (BSY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY220218C00035000 | 2021-12-07 11:35AM EST | 35.00 | 15.68 | 8.00 | 11.50 | 0.00 | - | 1 | 3 | 183.64% |
| BSY220218C00045000 | 2022-01-04 1:51PM EST | 45.00 | 2.80 | 1.45 | 4.50 | 0.00 | - | 7 | 9 | 117.24% |
| BSY220218C00050000 | 2022-01-05 2:12PM EST | 50.00 | 0.70 | 0.00 | 1.70 | -0.40 | -36.36% | 2 | 12 | 87.40% |
| BSY220218C00055000 | 2021-12-30 9:43AM EST | 55.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 4 | 45 | 114.70% |
| BSY220218C00060000 | 2021-12-30 9:43AM EST | 60.00 | 0.70 | 0.05 | 0.55 | 0.00 | - | 4 | 154 | 98.73% |
| BSY220218C00065000 | 2022-01-05 10:56AM EST | 65.00 | 0.06 | 0.00 | 1.70 | +0.01 | +20.00% | 1 | 569 | 143.55% |
| BSY220218C00070000 | 2022-01-03 10:02AM EST | 70.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 8 | 0 | 175.20% |
| BSY220218C00075000 | 2021-12-27 3:12PM EST | 75.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 4 | 214 | 188.82% |
| BSY220218C00080000 | 2021-11-10 6:58AM EST | 80.00 | 3.20 | 0.10 | 2.25 | 0.00 | - | 1 | 143 | 198.00% |
| BSY220218C00085000 | 2021-11-19 3:35PM EST | 85.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 203.52% |
| BSY220218C00090000 | 2021-11-10 6:58AM EST | 90.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 216.21% |
| BSY220218C00095000 | 2021-11-10 6:58AM EST | 95.00 | 1.00 | 0.00 | 0.95 | 0.00 | - | 2 | 5 | 189.36% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BSY220218P00035000 | 2021-11-10 6:58AM EST | 35.00 | 2.29 | 0.00 | 2.60 | 0.00 | - | - | 1 | 80.47% |
| BSY220218P00040000 | 2021-11-10 6:58AM EST | 40.00 | 2.51 | 0.75 | 3.30 | 0.00 | - | - | 1 | 76.90% |
| BSY220218P00045000 | 2021-12-23 12:24PM EST | 45.00 | 1.50 | 2.85 | 3.50 | 0.00 | - | 20 | 132 | 0.00% |
| BSY220218P00050000 | 2022-01-04 12:32PM EST | 50.00 | 5.40 | 4.70 | 8.00 | 0.00 | - | 1 | 17 | 0.00% |
| BSY220218P00055000 | 2021-12-06 1:50PM EST | 55.00 | 9.10 | 9.00 | 12.80 | 0.00 | - | 1 | 3 | 0.00% |
| BSY220218P00060000 | 2021-11-10 6:58AM EST | 60.00 | 5.30 | 10.20 | 14.00 | 0.00 | - | 4 | 10 | 0.00% |
| BSY220218P00065000 | 2021-11-10 6:58AM EST | 65.00 | 8.50 | 14.80 | 18.50 | 0.00 | - | 2 | 2 | 0.00% |
| BSY220218P00070000 | 2021-12-14 9:40AM EST | 70.00 | 21.50 | 24.00 | 27.80 | 0.00 | - | 2 | 0 | 0.00% |
| BSY220218P00085000 | 2021-11-10 6:58AM EST | 85.00 | 26.90 | 34.80 | 38.20 | 0.00 | - | - | 1 | 0.00% |
| BSY220218P00090000 | 2021-11-22 12:15PM EST | 90.00 | 37.00 | 38.50 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
