JFrog Ltd. (FROG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
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 | 427.83% |
| FROG240517C00025000 | 2024-04-18 9:58AM EDT | 25.00 | 12.75 | 15.00 | 17.00 | 0.00 | - | 1 | 23 | 201.37% |
| FROG240517C00030000 | 2024-04-17 1:28PM EDT | 30.00 | 9.00 | 10.10 | 10.70 | 0.00 | - | 1 | 7 | 93.16% |
| FROG240517C00032500 | 2024-04-30 1:23PM EDT | 32.50 | 8.00 | 7.80 | 8.40 | 0.00 | - | 1 | 10 | 88.38% |
| FROG240517C00035000 | 2024-05-03 10:43AM EDT | 35.00 | 6.15 | 5.90 | 6.20 | +0.56 | +10.02% | 1 | 149 | 87.50% |
| FROG240517C00037500 | 2024-05-02 11:23AM EDT | 37.50 | 4.10 | 4.20 | 4.30 | 0.00 | - | 62 | 156 | 84.91% |
| FROG240517C00040000 | 2024-05-03 12:51PM EDT | 40.00 | 2.85 | 2.75 | 2.85 | +0.25 | +9.62% | 22 | 578 | 82.81% |
| FROG240517C00042500 | 2024-05-03 12:23PM EDT | 42.50 | 1.79 | 1.70 | 1.85 | +0.10 | +5.92% | 31 | 560 | 82.72% |
| FROG240517C00045000 | 2024-05-03 1:02PM EDT | 45.00 | 1.05 | 1.00 | 1.10 | +0.14 | +15.38% | 17 | 3,351 | 81.84% |
| FROG240517C00047500 | 2024-05-03 12:29PM EDT | 47.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 12 | 654 | 81.74% |
| FROG240517C00050000 | 2024-05-02 11:34AM EDT | 50.00 | 0.29 | 0.30 | 0.40 | -0.05 | -14.71% | 2 | 455 | 83.11% |
| FROG240517C00052500 | 2024-05-03 9:54AM EDT | 52.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 124 | 84.18% |
| FROG240517C00055000 | 2024-04-26 9:44AM EDT | 55.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 145 | 129.39% |
| FROG240517C00057500 | 2024-04-29 2:33PM EDT | 57.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 55 | 140.04% |
| FROG240517C00060000 | 2024-03-28 3:31PM EDT | 60.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 101 | 130 | 117.58% |
| FROG240517C00065000 | 2024-04-29 12:15PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| FROG240517C00070000 | 2024-04-25 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 2,021 | 110.16% |
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 | 352.93% |
| FROG240517P00020000 | 2024-02-16 10:30AM EDT | 20.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 248.24% |
| FROG240517P00022500 | 2024-04-19 9:46AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 135.16% |
| FROG240517P00025000 | 2024-02-26 3:54PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 50 | 151.17% |
| FROG240517P00027500 | 2024-04-22 3:58PM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 84.38% |
| FROG240517P00030000 | 2024-05-03 9:53AM EDT | 30.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 1 | 69 | 99.41% |
| FROG240517P00032500 | 2024-05-02 2:29PM EDT | 32.50 | 0.38 | 0.20 | 0.30 | 0.00 | - | 7 | 73 | 79.39% |
| FROG240517P00035000 | 2024-05-03 1:32PM EDT | 35.00 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 2 | 662 | 79.69% |
| FROG240517P00037500 | 2024-05-03 1:22PM EDT | 37.50 | 1.40 | 1.35 | 1.45 | -0.20 | -12.50% | 2,506 | 208 | 80.76% |
| FROG240517P00040000 | 2024-05-02 12:15PM EDT | 40.00 | 2.95 | 2.45 | 2.55 | 0.00 | - | 11 | 411 | 80.66% |
| FROG240517P00042500 | 2024-05-03 10:09AM EDT | 42.50 | 3.84 | 3.90 | 4.10 | -0.96 | -20.00% | 11 | 385 | 81.30% |
| FROG240517P00045000 | 2024-04-30 10:14AM EDT | 45.00 | 5.30 | 5.60 | 5.80 | 0.00 | - | 2 | 325 | 77.44% |
| FROG240517P00047500 | 2024-04-24 3:16PM EDT | 47.50 | 8.03 | 7.60 | 7.90 | 0.00 | - | 1 | 79 | 75.98% |
| FROG240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 10.50 | 9.90 | 10.20 | 0.00 | - | 2 | 30 | 78.52% |
© 2024 Yahoo. All rights reserved.