UK Markets open in 7 hrs 27 mins

Proofpoint, Inc. (PFPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.49+2.05 (+2.02%)
At close: 4:00PM EST

103.49 0.00 (0.00%)
After hours: 5:03PM EST

In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFPT210219C000700002020-10-07 9:55AM EST70.0037.3027.2031.800.00-10100.00%
PFPT210219C000750002020-08-31 2:27PM EST75.0036.8031.7034.300.00-9987.94%
PFPT210219C000800002020-10-30 8:40AM EST80.0022.000.000.000.00-100.00%
PFPT210219C000850002020-10-30 12:23PM EST85.0017.000.000.000.00-100.00%
PFPT210219C000900002020-09-15 12:38PM EST90.0019.1824.3025.600.00-11496.56%
PFPT210219C000950002020-11-10 1:54PM EST95.009.200.000.000.00-200.00%
PFPT210219C001000002020-11-04 10:04AM EST100.008.600.000.000.00-100.00%
PFPT210219C001050002020-11-10 11:56AM EST105.004.500.000.000.00-100.78%
PFPT210219C001100002020-11-06 10:01AM EST110.005.000.000.000.00-103.13%
PFPT210219C001150002020-11-10 3:28PM EST115.002.000.000.000.00-5206.25%
PFPT210219C001200002020-11-06 12:51PM EST120.001.500.000.000.00-406.25%
PFPT210219C001250002020-11-04 3:08PM EST125.001.290.000.000.00-306.25%
PFPT210219C001300002020-10-30 12:51PM EST130.001.000.000.000.00-1012.50%
PFPT210219C001350002020-11-06 9:40AM EST135.000.500.000.000.00-10012.50%
PFPT210219C001400002020-11-06 9:47AM EST140.000.550.000.000.00-1012.50%
PFPT210219C001450002020-10-09 10:00AM EST145.001.550.000.450.00-242742.24%
PFPT210219C001500002020-09-25 2:44PM EST150.001.050.551.100.00-35551.51%
PFPT210219C001550002020-10-19 3:10PM EST155.000.920.000.000.00--012.50%
PFPT210219C001600002020-08-12 2:30PM EST160.001.160.051.600.00-1058.06%
PFPT210219C001650002020-08-23 11:05PM EST165.001.050.000.000.00--025.00%
PFPT210219C001700002020-09-18 12:22PM EST170.000.700.000.950.00-2857.62%
PFPT210219C001850002020-09-09 2:50PM EST185.000.150.000.600.00-13560.50%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFPT210219P000550002020-09-02 9:34AM EST55.001.100.351.700.00-222491.80%
PFPT210219P000600002020-09-22 9:15AM EST60.001.100.000.000.00-5025.00%
PFPT210219P000700002020-10-30 2:40PM EST70.001.900.000.000.00-15012.50%
PFPT210219P000750002020-11-10 11:53AM EST75.001.550.000.000.00-10012.50%
PFPT210219P000800002020-11-04 10:31AM EST80.002.060.000.000.00-2012.50%
PFPT210219P000850002020-11-02 12:01PM EST85.005.000.000.000.00-40012.50%
PFPT210219P000900002020-11-03 1:25PM EST90.006.100.000.000.00-106.25%
PFPT210219P000950002020-11-04 1:18PM EST95.006.500.000.000.00-403.13%
PFPT210219P001000002020-11-06 2:43PM EST100.007.030.000.000.00-801.56%
PFPT210219P001050002020-11-05 1:36PM EST105.0011.560.000.000.00-100.00%
PFPT210219P001100002020-10-09 8:44AM EST110.0011.6014.7015.700.00-1358.31%
PFPT210219P001150002020-09-18 2:02PM EST115.0018.8512.8013.700.00-4731.02%
PFPT210219P001200002020-08-14 2:33PM EST120.0021.3522.7024.400.00-1065.85%
PFPT210219P001250002020-09-01 9:07AM EST125.0019.8022.6025.800.00-1556.85%
PFPT210219P001500002020-11-04 9:34AM EST150.0050.900.000.000.00-200.00%
PFPT210219P001650002020-11-02 9:31AM EST165.0067.900.000.000.00-100.00%
PFPT210219P001700002020-10-08 12:14PM EST170.0062.4969.2074.000.00--0103.39%