UK markets closed

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
471.79-2.70 (-0.57%)
At close: 04:00PM EDT
471.79 0.00 (0.00%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL240621C003200002023-11-16 10:30AM EDT320.00113.5098.00106.200.00--10.00%
TYL240621C003400002024-04-25 11:01AM EDT340.00104.00148.10158.000.00--1306.92%
TYL240621C003500002023-12-14 3:07PM EDT350.0075.5486.9094.200.00--20.00%
TYL240621C003600002024-04-25 1:08PM EDT360.0098.00128.20138.000.00--1272.06%
TYL240621C003700002024-05-31 12:43PM EDT370.00101.6897.10107.000.00-3481.35%
TYL240621C003800002024-01-18 4:29PM EDT380.0059.2269.0076.000.00-110.00%
TYL240621C003900002024-05-22 2:08PM EDT390.00110.8077.0086.600.00-34122.84%
TYL240621C004000002024-04-25 3:24PM EDT400.0062.5088.2098.000.00-124204.94%
TYL240621C004100002024-05-28 1:23PM EDT410.0071.9257.0066.600.00-12199.12%
TYL240621C004200002024-04-25 9:57AM EDT420.0045.5069.0078.300.00-17174.65%
TYL240621C004300002024-05-22 10:32AM EDT430.0071.8037.0046.600.00-13975.33%
TYL240621C004400002024-06-12 3:26PM EDT440.0041.0128.4036.000.00-1359.83%
TYL240621C004500002024-05-28 10:28AM EDT450.0039.5019.0026.000.00-16047.58%
TYL240621C004600002024-06-11 1:05PM EDT460.0025.109.0018.000.00-15243.23%
TYL240621C004700002024-06-12 3:26PM EDT470.0013.981.9011.000.00-12438.75%
TYL240621C004800002024-06-13 10:53AM EDT480.004.391.0510.000.00-12752.18%
TYL240621C004900002024-06-13 10:53AM EDT490.002.540.004.800.00-16044.14%
TYL240621C005000002024-06-11 1:18PM EDT500.003.250.104.600.00-17754.26%
TYL240621C005100002024-06-11 1:18PM EDT510.002.400.004.800.00-14951.25%
TYL240621C005200002024-05-22 10:32AM EDT520.003.900.1010.000.00-7913376.27%
TYL240621C005300002024-05-13 2:51PM EDT530.002.990.004.800.00-1467.58%
TYL240621C005400002024-05-20 10:13AM EDT540.000.700.004.800.00-11175.13%
TYL240621C005500002024-02-08 4:50PM EDT550.002.150.059.600.00-25100.42%
TYL240621C005600002024-05-22 1:07PM EDT560.000.800.000.900.00-198663.77%
TYL240621C006200002024-06-06 2:57PM EDT620.000.050.000.050.00-31667.19%
TYL240621C006400002024-03-13 10:36AM EDT640.000.600.004.800.00--2137.31%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL240621P002400002023-11-06 12:56PM EDT240.002.250.003.000.00-45263.04%
TYL240621P002500002023-11-06 10:30AM EDT250.002.100.000.000.00--150.00%
TYL240621P003000002023-11-14 11:27AM EDT300.003.400.1010.000.00-11241.46%
TYL240621P003100002024-03-05 11:57AM EDT310.001.250.151.500.00-23156.45%
TYL240621P003200002024-02-06 10:30AM EDT320.003.200.000.000.00-1450.00%
TYL240621P003300002023-12-13 10:50AM EDT330.005.002.004.300.00-39177.69%
TYL240621P003400002023-12-20 2:27PM EDT340.005.800.756.100.00-16169.02%
TYL240621P003500002024-03-04 11:25AM EDT350.003.150.159.000.00-1011169.41%
TYL240621P003700002024-05-28 9:30AM EDT370.000.150.004.800.00-11122.36%
TYL240621P003800002024-03-05 2:51PM EDT380.0010.002.9012.000.00-1921155.14%
TYL240621P003900002024-04-24 10:13AM EDT390.006.500.004.800.00-23101.10%
TYL240621P004000002024-05-10 9:40AM EDT400.002.310.004.800.00-13090.63%
TYL240621P004100002024-05-10 9:40AM EDT410.002.500.004.800.00-1680.22%
TYL240621P004200002024-03-11 12:03PM EDT420.0018.6020.0022.500.00-44171.84%
TYL240621P004300002024-05-08 12:08PM EDT430.001.600.004.800.00-1359.35%
TYL240621P004400002024-05-03 1:13PM EDT440.003.600.059.400.00-161762.71%
TYL240621P004500002024-05-03 11:28AM EDT450.006.200.054.100.00-111447.03%
TYL240621P004600002024-05-31 1:31PM EDT460.005.000.209.000.00-73554.87%
TYL240621P004700002024-05-31 1:30PM EDT470.007.600.306.900.00-5829.84%
TYL240621P004800002024-06-04 11:09AM EDT480.0010.005.3014.700.00-3938.29%
TYL240621P004900002024-06-14 2:40PM EDT490.0020.4215.2022.90+9.77+91.74%1443.64%
TYL240621P005000002024-05-28 11:08AM EDT500.0018.1925.1032.000.00-1250.10%
TYL240621P005100002024-05-30 11:45AM EDT510.0031.7535.1042.100.00-1060.41%