Canada markets closed

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.50-2.59 (-2.12%)
At close: 04:00PM EDT
119.50 0.00 (0.00%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTC220819C000900002022-07-27 3:00PM EDT90.0027.0028.1031.900.00--10350.39%
PTC220819C000950002022-07-27 11:03AM EDT95.0020.7323.1027.000.00-310301.95%
PTC220819C001000002022-07-18 1:04PM EDT100.007.5020.3023.800.00-1335402.83%
PTC220819C001050002022-07-25 9:36AM EDT105.009.3012.2017.000.00-123133.98%
PTC220819C001100002022-07-28 3:52PM EDT110.0017.207.3011.800.00-21982.03%
PTC220819C001150002022-08-16 1:54PM EDT115.009.752.356.700.00-359165.87%
PTC220819C001200002022-08-19 2:32PM EDT120.000.100.004.60-3.30-97.06%7608101.66%
PTC220819C001250002022-08-18 11:20AM EDT125.000.250.004.800.00-3117181.93%
PTC220819C001300002022-08-16 11:44AM EDT130.000.750.004.800.00-1855242.48%
PTC220819C001350002022-08-01 10:11AM EDT135.000.500.004.800.00-1317295.22%
PTC220819C001400002022-08-03 2:39PM EDT140.000.390.004.800.00-11342.77%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTC220819P000550002022-07-13 12:50PM EDT55.000.100.004.800.00-111,177.34%
PTC220819P000800002022-07-27 1:23PM EDT80.000.150.002.250.00-512561.13%
PTC220819P000850002022-07-19 11:29AM EDT85.000.750.004.800.00-37615.33%
PTC220819P000900002022-07-27 12:41PM EDT90.000.550.004.800.00-166539.06%
PTC220819P000950002022-07-20 3:00PM EDT95.001.220.004.800.00-1425465.23%
PTC220819P001000002022-08-10 12:10PM EDT100.000.500.000.750.00-359226.17%
PTC220819P001050002022-08-10 2:13PM EDT105.000.250.000.400.00-4150152.73%
PTC220819P001100002022-08-19 1:39PM EDT110.000.270.004.80-4.13-93.86%124250.29%
PTC220819P001150002022-08-08 11:40AM EDT115.001.400.001.400.00-21792.97%
PTC220819P001200002022-08-19 2:05PM EDT120.000.600.004.30-0.85-58.62%13975.59%
PTC220819P001250002022-08-02 12:25PM EDT125.005.803.707.400.00-39159.62%
PTC220819P001550002022-08-09 3:03PM EDT155.0035.1033.1036.900.00-10395.51%