JFrog Ltd. (FROG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240517C00020000 | 2024-02-15 2:18PM EDT | 20.00 | 28.00 | 21.70 | 24.30 | 0.00 | - | 7 | 6 | 463.38% |
| FROG240517C00025000 | 2024-04-18 9:58AM EDT | 25.00 | 12.75 | 14.40 | 16.90 | 0.00 | - | 1 | 23 | 205.37% |
| FROG240517C00030000 | 2024-04-17 1:28PM EDT | 30.00 | 9.00 | 9.90 | 10.70 | 0.00 | - | 1 | 7 | 117.38% |
| FROG240517C00032500 | 2024-04-30 1:23PM EDT | 32.50 | 8.00 | 7.00 | 8.70 | 0.00 | - | 1 | 10 | 95.12% |
| FROG240517C00035000 | 2024-05-03 3:36PM EDT | 35.00 | 5.69 | 5.60 | 5.80 | +0.10 | +1.79% | 11 | 149 | 87.11% |
| FROG240517C00037500 | 2024-05-03 3:14PM EDT | 37.50 | 4.10 | 3.90 | 4.10 | 0.00 | - | 2 | 156 | 87.26% |
| FROG240517C00040000 | 2024-05-03 3:14PM EDT | 40.00 | 2.71 | 2.55 | 2.70 | +0.11 | +4.23% | 29 | 578 | 85.94% |
| FROG240517C00042500 | 2024-05-03 3:57PM EDT | 42.50 | 1.55 | 1.60 | 1.70 | -0.14 | -8.28% | 51 | 560 | 85.94% |
| FROG240517C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 0.94 | 0.90 | 1.05 | +0.03 | +3.30% | 31 | 3,351 | 85.35% |
| FROG240517C00047500 | 2024-05-03 12:29PM EDT | 47.50 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 12 | 654 | 85.06% |
| FROG240517C00050000 | 2024-05-02 11:34AM EDT | 50.00 | 0.29 | 0.25 | 0.35 | -0.05 | -14.71% | 2 | 455 | 85.16% |
| FROG240517C00052500 | 2024-05-03 9:54AM EDT | 52.50 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 1 | 124 | 86.91% |
| FROG240517C00055000 | 2024-04-26 9:44AM EDT | 55.00 | 0.06 | 0.00 | 1.35 | -0.14 | -70.00% | 1 | 145 | 135.35% |
| FROG240517C00057500 | 2024-04-29 2:33PM EDT | 57.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 55 | 123.24% |
| FROG240517C00060000 | 2024-03-28 3:31PM EDT | 60.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 101 | 130 | 123.83% |
| FROG240517C00065000 | 2024-04-29 12:15PM EDT | 65.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 142.19% |
| FROG240517C00070000 | 2024-04-25 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 2,021 | 115.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240517P00017500 | 2024-02-16 10:30AM EDT | 17.50 | 0.13 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 363.09% |
| FROG240517P00020000 | 2024-02-16 10:30AM EDT | 20.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 254.88% |
| FROG240517P00022500 | 2024-04-19 9:46AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 138.28% |
| FROG240517P00025000 | 2024-02-26 3:54PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 50 | 154.30% |
| FROG240517P00027500 | 2024-04-22 3:58PM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 85.16% |
| FROG240517P00030000 | 2024-05-03 9:53AM EDT | 30.00 | 0.10 | 0.00 | 0.45 | -0.05 | -33.33% | 1 | 69 | 100.59% |
| FROG240517P00032500 | 2024-05-02 2:29PM EDT | 32.50 | 0.38 | 0.25 | 0.65 | 0.00 | - | 7 | 73 | 94.53% |
| FROG240517P00035000 | 2024-05-03 1:32PM EDT | 35.00 | 0.68 | 0.70 | 0.80 | -0.17 | -20.00% | 4 | 662 | 84.28% |
| FROG240517P00037500 | 2024-05-03 2:12PM EDT | 37.50 | 1.55 | 1.50 | 1.60 | -0.05 | -3.13% | 2,514 | 208 | 85.16% |
| FROG240517P00040000 | 2024-05-02 12:15PM EDT | 40.00 | 2.95 | 2.60 | 2.75 | 0.00 | - | 11 | 411 | 84.03% |
| FROG240517P00042500 | 2024-05-03 10:09AM EDT | 42.50 | 3.84 | 4.10 | 4.30 | -0.96 | -20.00% | 5 | 385 | 83.89% |
| FROG240517P00045000 | 2024-04-30 10:14AM EDT | 45.00 | 5.30 | 5.90 | 6.10 | 0.00 | - | 2 | 325 | 82.03% |
| FROG240517P00047500 | 2024-04-24 3:16PM EDT | 47.50 | 8.03 | 6.40 | 8.30 | 0.00 | - | 1 | 79 | 91.99% |
| FROG240517P00050000 | 2024-05-01 9:59AM EDT | 50.00 | 10.50 | 8.40 | 12.20 | 0.00 | - | 2 | 30 | 76.37% |
© 2024 Yahoo. All rights reserved.