Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.42-4.06 (-2.29%)
At close: 04:05PM EST
173.25 -0.17 (-0.10%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218C001100002021-11-10 6:49AM EST110.0055.9590.1093.700.00--5375.65%
KEYS220218C001150002022-01-14 1:15PM EST115.0070.0056.9061.000.00-1186.18%
KEYS220218C001200002021-11-10 6:49AM EST120.0048.1080.1083.300.00--3332.17%
KEYS220218C001250002021-10-19 12:54PM EST125.0050.1368.4072.500.00-5050266.58%
KEYS220218C001350002021-11-10 6:49AM EST135.0022.1066.0068.300.00--1279.15%
KEYS220218C001400002021-11-19 3:40PM EST140.0055.5056.1059.900.00-5049234.35%
KEYS220218C001450002022-01-21 1:58PM EST145.0030.6627.5031.50-7.11-18.82%1551.78%
KEYS220218C001500002022-01-21 10:28AM EST150.0024.6222.7025.80-16.89-40.69%424457.30%
KEYS220218C001550002021-11-24 9:45AM EST155.0041.0045.8049.200.00-13214.09%
KEYS220218C001600002021-12-14 12:15PM EST160.0038.1730.8034.800.00-120142.09%
KEYS220218C001650002022-01-06 10:09AM EST165.0027.2011.2012.900.00-16043.57%
KEYS220218C001700002022-01-14 12:59PM EST170.009.768.209.90-8.04-45.17%3038643.36%
KEYS220218C001750002022-01-21 3:07PM EST175.005.905.406.60-4.92-45.47%58438.97%
KEYS220218C001800002022-01-21 3:57PM EST180.003.904.004.40-2.20-36.07%27735537.66%
KEYS220218C001850002022-01-21 3:07PM EST185.002.301.752.90-1.50-39.47%125837.42%
KEYS220218C001900002022-01-21 3:40PM EST190.001.651.301.70-0.70-29.79%1721236.16%
KEYS220218C001950002022-01-21 3:07PM EST195.001.050.801.20-0.40-27.59%1014737.84%
KEYS220218C002000002022-01-21 11:40AM EST200.000.600.500.75-0.80-57.14%3745338.16%
KEYS220218C002100002022-01-20 10:37AM EST210.000.480.001.500.00-335656.56%
KEYS220218C002200002022-01-19 12:07PM EST220.000.250.100.400.00-1018849.34%
KEYS220218C002300002022-01-07 10:09AM EST230.000.350.004.800.00-341984.33%
KEYS220218C002400002022-01-19 9:35AM EST240.000.050.004.800.00-1392.85%
KEYS220218C002500002022-01-05 11:58AM EST250.000.190.004.800.00-16100.79%
KEYS220218C002600002021-12-16 2:35PM EST260.000.200.001.200.00-19680.91%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218P001100002021-11-10 6:49AM EST110.000.420.050.750.00-1089.55%
KEYS220218P001250002021-11-10 6:49AM EST125.001.100.050.750.00-1367.48%
KEYS220218P001300002021-11-10 6:49AM EST130.001.550.251.000.00-1266.19%
KEYS220218P001350002021-11-10 6:49AM EST135.001.810.351.100.00-9760.99%
KEYS220218P001400002021-12-14 12:15PM EST140.001.370.001.800.00-2456.67%
KEYS220218P001450002022-01-21 9:51AM EST145.000.150.300.95-2.94-95.15%5250.05%
KEYS220218P001500002022-01-21 3:06PM EST150.001.000.201.25+0.45+81.82%10946.25%
KEYS220218P001550002022-01-21 9:52AM EST155.001.470.601.80-1.53-51.00%4143.70%
KEYS220218P001600002022-01-19 1:00PM EST160.002.101.802.80+1.05+100.00%33342.76%
KEYS220218P001650002022-01-21 10:21AM EST165.003.402.853.90+1.75+106.06%81940.10%
KEYS220218P001700002022-01-21 10:24AM EST170.004.904.405.60+1.60+48.48%3315638.56%
KEYS220218P001750002022-01-21 1:24PM EST175.006.886.308.00+2.93+74.18%228738.01%
KEYS220218P001800002022-01-21 2:43PM EST180.009.609.5011.00+3.10+47.69%611337.78%
KEYS220218P001850002022-01-21 2:47PM EST185.0012.5511.5014.90+4.12+48.87%1214740.04%
KEYS220218P001900002022-01-20 9:42AM EST190.0011.9315.9018.600.00-59138.60%
KEYS220218P001950002022-01-20 2:04PM EST195.0021.9220.0022.80+6.77+44.69%22838.05%
KEYS220218P002000002022-01-21 3:18PM EST200.0026.5024.7028.20+7.60+40.21%23947.36%
KEYS220218P002100002022-01-19 12:21PM EST210.0028.2534.5038.100.00-14456.79%
KEYS220218P002200002021-12-30 10:08AM EST220.0015.1244.0047.800.00-3362.57%