KEYS - Keysight Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616C000800002023-04-12 9:46AM EDT80.0079.680.000.000.00-110.00%
KEYS230616C000850002023-04-12 9:54AM EDT85.0074.6559.7061.600.00-2000.00%
KEYS230616C001250002023-05-17 3:33PM EDT125.0033.4436.2037.700.00--298.24%
KEYS230616C001300002023-05-17 11:58AM EDT130.0028.2931.3032.400.00-1381.35%
KEYS230616C001350002023-05-18 12:40PM EDT135.0022.6026.2027.600.00-1471.58%
KEYS230616C001400002023-05-18 3:05PM EDT140.0017.9521.4022.500.00-145961.33%
KEYS230616C001450002023-06-08 12:56PM EDT145.0017.7416.5017.60+0.09+0.51%227051.90%
KEYS230616C001500002023-05-31 1:13PM EDT150.0012.6711.6012.600.00-514649.27%
KEYS230616C001550002023-06-05 11:58AM EDT155.008.406.907.700.00-257335.62%
KEYS230616C001600002023-06-07 9:46AM EDT160.004.003.103.400.00-371225.56%
KEYS230616C001650002023-06-08 12:19PM EDT165.000.950.800.900.00-266021.73%
KEYS230616C001700002023-06-08 12:19PM EDT170.000.060.100.35-0.14-70.00%223126.22%
KEYS230616C001750002023-05-30 12:46PM EDT175.000.300.000.450.00-3121638.82%
KEYS230616C001800002023-05-19 11:15AM EDT180.000.200.000.450.00-111248.44%
KEYS230616C001850002023-05-25 3:39PM EDT185.000.100.000.000.00-248325.00%
KEYS230616C001900002023-05-25 3:38PM EDT190.000.100.000.400.00-989156.25%
KEYS230616C001950002023-05-17 9:33AM EDT195.000.040.000.350.00-120962.11%
KEYS230616C002000002023-05-31 3:14PM EDT200.000.100.000.350.00-1117768.85%
KEYS230616C002100002023-04-18 3:52PM EDT210.000.250.000.850.00-2094.73%
KEYS230616C002200002023-02-24 12:06PM EDT220.000.500.004.800.00-153158.47%
KEYS230616C002300002023-02-22 10:39AM EDT230.000.320.004.800.00-132173.73%
KEYS230616C002400002023-02-22 10:39AM EDT240.000.010.004.800.00-13187.96%
KEYS230616C002500002023-04-12 12:40PM EDT250.000.150.001.000.00-219146.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616P000800002023-02-22 11:02AM EDT80.000.100.000.900.00--24234.77%
KEYS230616P000900002022-10-07 9:30AM EDT90.001.950.004.800.00-11285.64%
KEYS230616P001150002023-05-03 3:15PM EDT115.000.400.004.800.00-10186.18%
KEYS230616P001200002023-05-23 3:37PM EDT120.000.030.000.350.00-11194.53%
KEYS230616P001250002023-05-17 1:12PM EDT125.000.050.000.350.00-68083.20%
KEYS230616P001300002023-05-25 2:16PM EDT130.000.250.000.350.00-131472.27%
KEYS230616P001350002023-05-30 10:08AM EDT135.000.050.000.350.00-16961.43%
KEYS230616P001400002023-06-01 3:15PM EDT140.000.120.050.200.00-815652.05%
KEYS230616P001450002023-06-02 3:23PM EDT145.000.050.000.400.00-314348.15%
KEYS230616P001500002023-06-06 1:17PM EDT150.000.050.000.450.00-125037.31%
KEYS230616P001550002023-06-06 2:02PM EDT155.000.610.250.400.00-3063923.71%
KEYS230616P001600002023-06-08 12:19PM EDT160.001.051.151.30-0.71-40.34%2223519.51%
KEYS230616P001650002023-06-08 12:19PM EDT165.003.453.704.20-0.85-19.77%26219.43%
KEYS230616P001700002023-06-06 2:43PM EDT170.009.057.908.600.00-16719.92%
KEYS230616P001750002023-04-21 1:10PM EDT175.0027.2017.4018.100.00-410690.48%
KEYS230616P001800002023-02-15 2:04PM EDT180.007.2824.7026.300.00-193135.06%
KEYS230616P001850002023-02-28 1:23PM EDT185.0024.7125.6027.900.00-548104.76%
KEYS230616P001900002023-05-31 3:27PM EDT190.0027.9027.6028.900.00-606064.55%
KEYS230616P001950002023-05-31 3:27PM EDT195.0033.0032.4033.700.00-60064.06%
KEYS230616P002000002022-12-15 10:50AM EDT200.0025.0021.1023.500.00--10.00%