Singapore markets closed

Everbridge, Inc. (EVBG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.70-1.23 (-0.87%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EVBG210820C000800002021-04-09 10:35AM EDT80.0047.8035.2038.700.00-100.00%
EVBG210820C000900002021-04-19 12:03AM EDT90.0047.800.000.000.00--00.00%
EVBG210820C000950002021-05-17 12:43PM EDT95.0022.7025.8029.500.00--20.00%
EVBG210820C001000002021-06-08 9:38AM EDT100.0019.700.000.000.00-110.00%
EVBG210820C001050002021-07-14 2:30PM EDT105.0029.940.000.000.00-100.00%
EVBG210820C001100002021-07-01 11:54AM EDT110.0028.360.000.000.00-800.00%
EVBG210820C001150002021-07-07 9:30AM EDT115.0032.000.000.000.00-100.00%
EVBG210820C001200002021-07-07 12:51PM EDT120.0028.650.000.000.00-100.00%
EVBG210820C001250002021-07-16 3:21PM EDT125.0012.100.000.000.00-400.00%
EVBG210820C001300002021-07-26 10:50AM EDT130.0013.960.000.000.00-900.00%
EVBG210820C001350002021-07-22 9:32AM EDT135.0011.500.000.000.00-100.00%
EVBG210820C001400002021-07-26 11:23AM EDT140.008.300.000.000.00-200.00%
EVBG210820C001450002021-07-26 3:37PM EDT145.007.030.000.000.00-103.13%
EVBG210820C001500002021-07-26 12:30PM EDT150.005.500.000.000.00-1006.25%
EVBG210820C001550002021-07-22 12:42PM EDT155.004.800.000.000.00-106.25%
EVBG210820C001600002021-07-20 1:40PM EDT160.002.500.000.000.00-2012.50%
EVBG210820C001650002021-07-20 11:08AM EDT165.001.500.000.000.00-1012.50%
EVBG210820C001700002021-07-26 2:50PM EDT170.001.500.000.000.00-1012.50%
EVBG210820C001750002021-03-09 10:40AM EDT175.0010.002.005.300.00-2191.20%
EVBG210820C001800002021-06-30 11:03AM EDT180.001.000.000.000.00-1025.00%
EVBG210820C001900002021-05-04 10:16AM EDT190.002.000.000.600.00-101060.94%
EVBG210820C002000002021-03-08 1:56PM EDT200.005.501.454.700.00-15115.87%
EVBG210820C002100002021-04-29 1:21PM EDT210.000.850.000.750.00-1079.69%
EVBG210820C002200002021-02-26 12:15PM EDT220.005.780.152.400.00-13109.45%
EVBG210820C002500002021-02-22 11:57AM EDT250.007.400.051.550.00--1120.80%
EVBG210820C002600002021-02-22 11:57AM EDT260.005.900.051.500.00--1126.42%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
EVBG210820P000650002021-06-25 1:37PM EDT65.000.130.002.450.00-20190.63%
EVBG210820P000700002021-02-16 1:03AM EDT70.002.000.000.000.00--050.00%
EVBG210820P000750002021-06-22 3:02PM EDT75.000.400.004.800.00-14188.92%
EVBG210820P000800002021-05-11 10:53AM EDT80.001.750.004.600.00-513170.90%
EVBG210820P000850002021-04-07 12:34PM EDT85.003.351.955.300.00--10179.05%
EVBG210820P000900002021-06-04 1:46PM EDT90.003.420.052.500.00-1021121.24%
EVBG210820P000950002021-06-17 12:35PM EDT95.001.750.052.900.00-1017113.40%
EVBG210820P001000002021-07-22 9:37AM EDT100.000.600.000.000.00-1025.00%
EVBG210820P001050002021-06-30 10:58AM EDT105.001.100.000.000.00-1025.00%
EVBG210820P001100002021-07-20 10:47AM EDT110.001.530.000.000.00-1025.00%
EVBG210820P001150002021-07-23 10:46AM EDT115.001.850.000.000.00-1012.50%
EVBG210820P001200002021-07-16 3:17PM EDT120.004.700.000.000.00-16012.50%
EVBG210820P001250002021-07-21 12:56PM EDT125.003.800.000.000.00-1012.50%
EVBG210820P001300002021-07-26 3:29PM EDT130.004.330.000.000.00-1206.25%
EVBG210820P001350002021-07-23 1:41PM EDT135.006.500.000.000.00-103.13%
EVBG210820P001400002021-07-23 2:06PM EDT140.008.800.000.000.00-100.78%
EVBG210820P001450002021-06-24 9:46AM EDT145.0017.209.7011.600.00-21755.87%
EVBG210820P001500002021-05-11 1:12PM EDT150.0032.6829.2030.900.00-23166.96%
EVBG210820P001550002021-02-26 10:30AM EDT155.0024.0036.5041.500.00-116205.59%
EVBG210820P001600002021-07-13 9:35AM EDT160.0025.030.000.000.00-100.00%
EVBG210820P001700002021-07-07 2:34PM EDT170.0026.740.000.000.00-200.00%
EVBG210820P001800002021-07-07 2:34PM EDT180.0035.690.000.000.00-200.00%
EVBG210820P001850002021-07-07 2:36PM EDT185.0040.040.000.000.00-100.00%
EVBG210820P001900002021-07-07 2:36PM EDT190.0044.780.000.000.00-100.00%
EVBG210820P002000002021-01-19 1:14AM EDT200.0060.5168.3072.600.00--1186.84%