SPS Commerce, Inc. (SPSC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSC240719C00175000 | 2024-04-18 1:31PM EDT | 175.00 | 7.29 | 22.20 | 26.50 | 0.00 | - | - | 2 | 65.63% |
| SPSC240719C00180000 | 2024-05-15 11:34AM EDT | 180.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPSC240719C00185000 | 2024-01-03 10:42AM EDT | 185.00 | 19.30 | 14.70 | 19.00 | 0.00 | - | 1 | 1 | 57.22% |
| SPSC240719C00190000 | 2024-05-07 1:37PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPSC240719C00200000 | 2024-05-20 10:02AM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPSC240719C00210000 | 2024-04-12 10:11AM EDT | 210.00 | 2.50 | 1.65 | 5.20 | 0.00 | - | 1 | 2 | 47.13% |
| SPSC240719C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPSC240719C00260000 | 2024-05-14 3:44PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPSC240719C00270000 | 2024-05-14 3:45PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPSC240719C00280000 | 2024-05-23 11:18AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPSC240719C00290000 | 2024-05-21 10:44AM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSC240719P00085000 | 2024-04-24 10:19AM EDT | 85.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 155.66% |
| SPSC240719P00090000 | 2024-03-21 3:13PM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 145.97% |
| SPSC240719P00095000 | 2024-03-11 10:09AM EDT | 95.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 136.79% |
| SPSC240719P00110000 | 2024-02-01 10:30AM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 111.89% |
| SPSC240719P00130000 | 2024-01-08 11:04AM EDT | 130.00 | 3.15 | 1.55 | 5.00 | 0.00 | - | - | 1 | 91.09% |
| SPSC240719P00140000 | 2024-03-15 11:09AM EDT | 140.00 | 3.00 | 0.80 | 4.40 | 0.00 | - | 1 | 1 | 71.78% |
| SPSC240719P00145000 | 2024-02-15 4:43PM EDT | 145.00 | 2.60 | 0.55 | 4.50 | 0.00 | - | 10 | 12 | 64.80% |
| SPSC240719P00150000 | 2024-02-15 4:43PM EDT | 150.00 | 3.00 | 1.35 | 5.80 | 0.00 | - | 10 | 10 | 65.91% |
| SPSC240719P00155000 | 2024-01-23 12:40PM EDT | 155.00 | 4.80 | 3.00 | 6.40 | 0.00 | - | 15 | 5 | 66.02% |
| SPSC240719P00160000 | 2024-03-27 10:58AM EDT | 160.00 | 4.21 | 2.15 | 5.80 | 0.00 | - | 1 | 1 | 55.07% |
| SPSC240719P00165000 | 2024-05-07 11:14AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPSC240719P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPSC240719P00175000 | 2024-02-01 11:12AM EDT | 175.00 | 11.20 | 6.50 | 10.20 | 0.00 | - | - | 1 | 53.70% |
| SPSC240719P00180000 | 2024-03-27 10:58AM EDT | 180.00 | 10.95 | 9.60 | 13.00 | 0.00 | - | 1 | 1 | 57.04% |
| SPSC240719P00195000 | 2024-04-01 3:57PM EDT | 195.00 | 17.13 | 16.50 | 20.70 | 0.00 | - | 10 | 0 | 54.40% |
| SPSC240719P00200000 | 2024-04-01 3:57PM EDT | 200.00 | 20.28 | 20.50 | 24.70 | 0.00 | - | - | 0 | 57.51% |
| SPSC240719P00210000 | 2024-02-12 1:21PM EDT | 210.00 | 17.50 | 28.00 | 32.00 | 0.00 | - | 5 | 3 | 59.22% |
© 2024 Yahoo. All rights reserved.