UK Markets open in 5 hrs 18 mins

Proofpoint, Inc. (PFPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
107.87+0.32 (+0.30%)
At close: 4:00PM EDT

107.87 0.00 (0.00%)
After hours: 4:00PM EDT

In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFPT201120C000750002020-09-24 11:37AM EDT75.0028.6029.7033.400.00-1181.15%
PFPT201120C000800002020-09-09 3:51PM EDT80.0027.6824.9028.600.00-1474.61%
PFPT201120C000850002020-09-21 11:30AM EDT85.0020.4020.8024.200.00-11274.05%
PFPT201120C000900002020-09-15 1:02PM EDT90.0016.4017.4018.900.00-14556.08%
PFPT201120C000950002020-09-24 10:33AM EDT95.0011.8513.6016.000.00-14355.40%
PFPT201120C001000002020-09-23 3:50PM EDT100.0010.0010.3010.900.00-15252.10%
PFPT201120C001050002020-09-30 3:45PM EDT105.007.467.507.90+0.96+14.77%33150.64%
PFPT201120C001100002020-09-30 1:22PM EDT110.005.125.205.60-0.28-5.19%15051.49%
PFPT201120C001150002020-09-30 1:22PM EDT115.003.423.203.90-0.16-4.47%210151.07%
PFPT201120C001200002020-09-29 10:53AM EDT120.002.302.002.500.00-3225350.90%
PFPT201120C001250002020-09-28 3:41PM EDT125.001.750.951.700.00-417350.17%
PFPT201120C001300002020-09-23 3:35PM EDT130.000.850.801.00-0.05-5.56%211152.20%
PFPT201120C001350002020-09-29 2:48PM EDT135.000.600.100.850.00-211950.95%
PFPT201120C001400002020-09-11 10:15AM EDT140.000.500.150.650.00-23255.13%
PFPT201120C001450002020-09-01 3:54PM EDT145.002.000.000.600.00-12857.57%
PFPT201120C001500002020-09-04 11:48AM EDT150.001.000.000.500.00-1266160.84%
PFPT201120C001550002020-07-31 3:41PM EDT155.001.700.004.500.00-100106.42%
PFPT201120C001600002020-07-09 4:54PM EDT160.001.900.000.000.00-5525.00%
PFPT201120C001650002020-07-09 4:54PM EDT165.001.250.000.000.00-2125.00%
PFPT201120C001700002020-08-10 1:05PM EDT170.000.100.004.000.00-105119.97%
PFPT201120C001750002020-07-28 9:30AM EDT175.000.600.000.550.00-12284.08%
PFPT201120C001800002020-08-03 1:07PM EDT180.000.550.004.500.00-18134.11%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFPT201120P000500002020-06-23 10:09AM EDT50.000.900.251.100.00--2161.72%
PFPT201120P000550002020-07-06 3:39PM EDT55.000.950.001.650.00--1150.24%
PFPT201120P000600002020-06-18 1:27PM EDT60.001.800.751.500.00-211143.36%
PFPT201120P000650002020-07-06 3:53PM EDT65.001.450.351.600.00--1122.61%
PFPT201120P000700002020-09-11 3:41PM EDT70.001.120.001.050.00-41593.65%
PFPT201120P000750002020-09-25 2:20PM EDT75.001.200.601.100.00-10025090.53%
PFPT201120P000800002020-09-11 3:41PM EDT80.002.120.901.450.00-48084.57%
PFPT201120P000850002020-09-21 11:30AM EDT85.001.671.402.00-1.08-39.27%1014180.15%
PFPT201120P000900002020-09-08 10:54AM EDT90.004.002.052.500.00-1043074.00%
PFPT201120P000950002020-09-22 3:16PM EDT95.004.023.003.600.00-1512570.68%
PFPT201120P001000002020-09-24 9:56AM EDT100.005.364.505.100.00-2312268.59%
PFPT201120P001050002020-09-30 1:22PM EDT105.006.606.707.20-2.20-25.00%1112368.35%
PFPT201120P001100002020-09-29 11:37AM EDT110.009.699.309.900.00-37768.27%
PFPT201120P001150002020-09-30 12:48PM EDT115.0013.3012.4013.20-2.70-16.87%34769.02%
PFPT201120P001200002020-09-21 2:28PM EDT120.0020.1415.9017.300.00-76571.61%
PFPT201120P001300002020-09-21 2:28PM EDT130.0028.8824.7025.700.00-72978.93%
PFPT201120P001350002020-07-09 4:54PM EDT135.0027.800.000.000.00--20.00%
PFPT201120P001550002020-08-05 2:56PM EDT155.0042.2545.0049.700.00-41064.36%
PFPT201120P001600002020-08-05 2:56PM EDT160.0046.9850.0054.400.00-41058.79%