JFrog Ltd. (FROG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240517C00020000 | 2024-02-15 2:18PM EDT | 20.00 | 28.00 | 21.70 | 24.30 | 0.00 | - | 7 | 6 | 266.99% |
| FROG240517C00025000 | 2024-04-18 9:58AM EDT | 25.00 | 12.75 | 15.20 | 19.30 | 0.00 | - | 1 | 23 | 140.63% |
| FROG240517C00030000 | 2024-04-17 1:28PM EDT | 30.00 | 9.00 | 10.40 | 13.90 | 0.00 | - | 1 | 7 | 88.28% |
| FROG240517C00032500 | 2024-04-23 9:56AM EDT | 32.50 | 6.80 | 9.30 | 10.00 | 0.00 | - | 3 | 9 | 70.70% |
| FROG240517C00035000 | 2024-04-26 10:15AM EDT | 35.00 | 7.30 | 7.40 | 8.10 | +2.10 | +40.38% | 16 | 121 | 85.74% |
| FROG240517C00037500 | 2024-04-26 1:29PM EDT | 37.50 | 5.60 | 5.50 | 5.70 | +2.00 | +55.56% | 4 | 109 | 75.64% |
| FROG240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 3.92 | 3.80 | 4.00 | +0.82 | +26.45% | 179 | 636 | 73.05% |
| FROG240517C00042500 | 2024-04-26 3:58PM EDT | 42.50 | 2.65 | 2.60 | 3.20 | +0.80 | +43.24% | 237 | 533 | 79.93% |
| FROG240517C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 1.65 | 1.60 | 1.70 | +0.50 | +43.48% | 228 | 3,425 | 71.78% |
| FROG240517C00047500 | 2024-04-26 3:46PM EDT | 47.50 | 0.90 | 0.95 | 1.05 | +0.20 | +28.57% | 102 | 624 | 71.48% |
| FROG240517C00050000 | 2024-04-26 1:48PM EDT | 50.00 | 0.60 | 0.55 | 0.75 | +0.15 | +33.33% | 54 | 468 | 74.02% |
| FROG240517C00052500 | 2024-04-26 1:08PM EDT | 52.50 | 0.38 | 0.30 | 0.40 | +0.18 | +90.00% | 34 | 95 | 72.56% |
| FROG240517C00055000 | 2024-04-26 9:44AM EDT | 55.00 | 0.20 | 0.15 | 0.25 | +0.14 | +233.33% | 1 | 145 | 73.05% |
| FROG240517C00057500 | 2024-04-25 11:18AM EDT | 57.50 | 0.30 | 0.05 | 0.30 | +0.20 | +200.00% | 1 | 55 | 79.88% |
| FROG240517C00060000 | 2024-03-28 3:31PM EDT | 60.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 101 | 130 | 92.58% |
| FROG240517C00065000 | 2024-04-12 2:29PM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 44 | 108.01% |
| FROG240517C00070000 | 2024-04-25 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 2,021 | 88.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240517P00017500 | 2024-02-16 10:30AM EDT | 17.50 | 0.13 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 315.04% |
| FROG240517P00020000 | 2024-02-16 10:30AM EDT | 20.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 223.83% |
| FROG240517P00022500 | 2024-04-19 9:46AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 124.22% |
| FROG240517P00025000 | 2024-02-26 3:54PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 50 | 139.45% |
| FROG240517P00027500 | 2024-04-22 3:58PM EDT | 27.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 9 | 34 | 175.10% |
| FROG240517P00030000 | 2024-04-25 11:18AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 69 | 87.11% |
| FROG240517P00032500 | 2024-04-26 3:00PM EDT | 32.50 | 0.16 | 0.10 | 0.20 | -0.29 | -64.44% | 13 | 74 | 69.73% |
| FROG240517P00035000 | 2024-04-24 2:40PM EDT | 35.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 3 | 291 | 71.48% |
| FROG240517P00037500 | 2024-04-26 3:38PM EDT | 37.50 | 1.00 | 0.95 | 1.05 | -0.45 | -31.03% | 32 | 255 | 71.97% |
| FROG240517P00040000 | 2024-04-26 3:54PM EDT | 40.00 | 1.80 | 1.80 | 1.90 | -0.75 | -29.41% | 16 | 428 | 71.44% |
| FROG240517P00042500 | 2024-04-26 1:07PM EDT | 42.50 | 2.85 | 3.00 | 3.10 | -1.15 | -28.75% | 17 | 393 | 70.75% |
| FROG240517P00045000 | 2024-04-25 12:54PM EDT | 45.00 | 4.50 | 4.50 | 4.60 | -1.36 | -23.21% | 5 | 330 | 68.80% |
| FROG240517P00047500 | 2024-04-24 3:16PM EDT | 47.50 | 8.03 | 6.30 | 8.40 | 0.00 | - | 1 | 79 | 96.19% |
| FROG240517P00050000 | 2024-04-25 1:31PM EDT | 50.00 | 10.10 | 8.40 | 10.60 | 0.00 | - | 8 | 27 | 102.44% |
© 2024 Yahoo. All rights reserved.