Singapore markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.83+3.53 (+2.24%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS240621C000900002024-05-08 10:09AM EDT90.0058.3669.7072.500.00--095.21%
KEYS240621C001250002023-12-13 3:20PM EDT125.0032.1031.6033.800.00-170.00%
KEYS240621C001300002023-12-13 11:06AM EDT130.0026.6426.8029.100.00-1360.00%
KEYS240621C001350002023-12-04 10:32AM EDT135.0013.7024.1026.500.00-33941.50%
KEYS240621C001400002024-05-20 10:31AM EDT140.0022.0921.1022.70+10.41+89.13%35247.38%
KEYS240621C001450002024-05-20 10:53AM EDT145.0017.4217.6018.30+2.46+16.44%25543.77%
KEYS240621C001500002024-05-20 10:31AM EDT150.0013.7313.4014.20+2.43+21.50%326040.74%
KEYS240621C001550002024-05-20 10:33AM EDT155.009.9510.0010.40+1.65+19.88%868237.54%
KEYS240621C001600002024-05-20 11:08AM EDT160.007.007.007.20+1.40+25.00%13664735.23%
KEYS240621C001650002024-05-20 11:19AM EDT165.004.804.804.90+1.23+34.45%3239534.72%
KEYS240621C001700002024-05-20 11:08AM EDT170.003.002.953.10+0.84+38.89%2110133.85%
KEYS240621C001750002024-05-20 11:17AM EDT175.001.901.751.90+0.59+45.04%6835433.52%
KEYS240621C001800002024-05-20 11:16AM EDT180.001.150.951.15+0.35+43.75%1018533.64%
KEYS240621C001850002024-05-20 10:39AM EDT185.000.750.650.80-2.35-75.81%210635.30%
KEYS240621C001900002024-05-20 10:33AM EDT190.000.630.100.85+0.17+36.96%14740.67%
KEYS240621C001950002024-04-04 2:33PM EDT195.000.430.000.850.00-3545.22%
KEYS240621C002000002024-05-20 10:40AM EDT200.000.240.050.40-0.11-31.43%255942.24%
KEYS240621C002100002023-10-18 11:48AM EDT210.000.350.004.700.00-13074.56%
KEYS240621C002200002024-05-20 10:42AM EDT220.000.020.402.95-2.53-99.22%21176.03%
KEYS240621C002300002023-12-20 11:02AM EDT230.000.300.002.200.00-1175.95%
KEYS240621C002500002023-07-07 1:34PM EDT250.000.750.002.050.00-14687.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS240621P000650002024-01-30 3:13PM EDT65.000.150.002.050.00-23179.20%
KEYS240621P000700002023-10-04 9:30AM EDT70.000.550.000.000.00--150.00%
KEYS240621P000750002024-04-24 9:40AM EDT75.000.430.001.350.00-52122141.80%
KEYS240621P000800002023-10-30 9:44AM EDT80.001.400.000.000.00--950.00%
KEYS240621P000850002023-10-19 10:06AM EDT85.001.450.002.200.00-11133.40%
KEYS240621P000900002024-04-25 10:10AM EDT90.000.450.000.050.00-5671.09%
KEYS240621P000950002024-01-08 3:06PM EDT95.000.600.101.450.00-1333105.27%
KEYS240621P001000002024-05-20 10:43AM EDT100.000.050.101.20-0.95-95.00%243093.16%
KEYS240621P001050002023-11-17 3:39PM EDT105.002.600.002.500.00-14597.90%
KEYS240621P001100002024-03-27 2:21PM EDT110.000.400.101.450.00-22879.98%
KEYS240621P001150002024-05-13 2:32PM EDT115.000.350.051.450.00-22171.63%
KEYS240621P001200002024-05-20 9:47AM EDT120.000.250.150.30-0.55-68.75%224950.88%
KEYS240621P001250002024-05-20 11:13AM EDT125.000.300.250.30-0.06-16.67%6313747.07%
KEYS240621P001300002024-05-20 11:12AM EDT130.000.400.250.50-0.05-11.11%61,82745.31%
KEYS240621P001350002024-05-20 11:08AM EDT135.000.550.450.60-0.20-26.67%28640.43%
KEYS240621P001400002024-05-20 10:36AM EDT140.000.800.851.00-0.53-39.85%5168638.77%
KEYS240621P001450002024-05-20 10:35AM EDT145.001.501.351.45-0.66-30.56%1331635.65%
KEYS240621P001500002024-05-20 11:14AM EDT150.002.322.202.40-1.21-34.28%181,96034.42%
KEYS240621P001550002024-05-20 11:14AM EDT155.003.753.603.80-1.45-27.88%1556433.23%
KEYS240621P001600002024-05-20 11:18AM EDT160.005.805.705.80-2.10-26.58%399132.26%
KEYS240621P001650002024-05-20 10:03AM EDT165.008.708.308.70-3.00-25.64%4723532.76%
KEYS240621P001700002024-02-12 1:34PM EDT170.0015.1018.8019.600.00-101271.45%
KEYS240621P001750002024-05-20 10:58AM EDT175.0016.7014.9017.00-0.30-1.76%2139.75%
KEYS240621P001850002023-07-14 1:20PM EDT185.0022.7029.8030.700.00--173.58%