UK markets closed

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.07+0.01 (+0.01%)
As of 12:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTC240419C000700002023-12-01 11:59AM EDT70.0088.80104.00108.500.00-140.00%
PTC240419C000800002023-12-01 12:01PM EDT80.0078.7094.3099.000.00-110.00%
PTC240419C001300002023-11-02 9:39AM EDT130.0017.0031.5035.500.00--00.00%
PTC240419C001450002023-11-29 3:21PM EDT145.0017.6032.0036.000.00-453132.72%
PTC240419C001500002024-01-31 4:55PM EDT150.0033.0036.8041.500.00-539271.00%
PTC240419C001550002024-03-21 2:43PM EDT155.0037.5523.5027.000.00-24069.92%
PTC240419C001600002024-03-20 10:24AM EDT160.0027.4019.1021.900.00-11268.75%
PTC240419C001650002023-11-07 1:35PM EDT165.005.208.9010.100.00-9220.00%
PTC240419C001700002024-03-20 9:30AM EDT170.0019.378.2010.800.00-2846.92%
PTC240419C001750002024-04-10 2:57PM EDT175.008.105.206.000.00-314933.23%
PTC240419C001800002024-04-12 11:22AM EDT180.003.401.602.300.00-12926.94%
PTC240419C001850002024-04-08 3:29PM EDT185.000.750.200.65-3.45-82.14%714427.34%
PTC240419C001900002024-04-11 10:16AM EDT190.000.400.000.200.00-11224130.76%
PTC240419C001950002024-04-09 2:35PM EDT195.000.500.002.650.00-21,81069.58%
PTC240419C002000002024-03-22 12:53PM EDT200.001.400.004.800.00-487102.66%
PTC240419C002100002024-01-30 4:48PM EDT210.001.600.004.800.00-19129.79%
PTC240419C002200002024-02-01 10:49AM EDT220.000.400.004.800.00-3111153.96%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTC240419P001150002023-09-05 12:17PM EDT115.001.902.304.600.00-44333.40%
PTC240419P001200002023-11-03 10:15AM EDT120.001.750.101.050.00-11199.90%
PTC240419P001250002023-11-08 4:56PM EDT125.001.900.101.250.00--1188.67%
PTC240419P001300002023-11-22 11:28AM EDT130.001.600.001.350.00-3433171.58%
PTC240419P001350002023-12-21 3:22PM EDT135.000.800.004.800.00-14213.67%
PTC240419P001400002023-12-26 3:25PM EDT140.000.850.004.800.00-18193.46%
PTC240419P001450002023-12-27 2:54PM EDT145.001.100.104.700.00-16173.58%
PTC240419P001500002024-01-04 2:53PM EDT150.002.490.104.900.00-235156.20%
PTC240419P001550002024-01-17 3:57PM EDT155.002.950.654.900.00-172142.04%
PTC240419P001600002024-03-01 11:28AM EDT160.000.500.004.800.00-162115.28%
PTC240419P001650002024-03-28 9:30AM EDT165.000.250.004.800.00-17295.70%
PTC240419P001700002024-03-22 1:19PM EDT170.000.300.050.400.00-18339.16%
PTC240419P001750002024-04-15 9:43AM EDT175.000.650.450.80-0.35-35.00%48031.13%
PTC240419P001800002024-04-15 10:39AM EDT180.002.201.802.40-0.30-12.00%617728.96%
PTC240419P001850002024-04-10 1:53PM EDT185.004.605.206.300.00-103338.23%
PTC240419P001900002024-04-11 2:48PM EDT190.007.109.1012.400.00-15045271.95%
PTC240419P001950002024-04-12 1:17PM EDT195.0014.6013.2016.300.00-4070.41%
PTC240419P002000002024-03-15 12:09PM EDT200.0019.5017.5021.100.00-1080.03%
PTC240419P002300002024-04-05 3:54PM EDT230.0044.6048.0051.400.00-11154.00%
PTC240419P002400002024-03-26 3:43PM EDT240.0050.2158.0061.400.00-10172.85%