UK markets closed

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
501.43-13.10 (-2.55%)
At close: 1:00PM EST
497.52 -3.91 (-0.78%)
After hours: 03:58PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL211217C002500002021-11-16 2:43PM EST250.00301.96250.00255.000.00-163145.85%
TYL211217C003000002021-08-25 4:23PM EST300.00187.90182.10184.700.00--10.00%
TYL211217C003500002021-08-25 4:23PM EST350.0066.15132.60135.700.00-120.00%
TYL211217C003600002021-08-25 4:23PM EST360.0063.50122.70126.300.00-12110.00%
TYL211217C003900002021-10-04 9:46AM EST390.0074.50144.70149.500.00-15188.32%
TYL211217C004000002021-10-22 11:36AM EST400.00122.860.000.000.00-100.00%
TYL211217C004100002021-08-25 4:23PM EST410.0033.3075.3078.300.00-1130.00%
TYL211217C004200002021-11-11 2:10PM EST420.00124.0081.0084.700.00-156359.02%
TYL211217C004300002021-08-25 4:23PM EST430.0060.8057.6060.400.00-4230.00%
TYL211217C004400002021-08-25 4:23PM EST440.0056.6050.5052.600.00-120.00%
TYL211217C004500002021-11-08 3:50PM EST450.0092.5053.0056.700.00-35048.58%
TYL211217C004600002021-11-16 11:03AM EST460.0092.1544.1047.400.00-11744.18%
TYL211217C004700002021-10-25 12:37PM EST470.0066.4435.7040.400.00-1545.34%
TYL211217C004800002021-10-28 9:25AM EST480.0064.5428.3031.000.00-1739.04%
TYL211217C004900002021-11-19 3:39PM EST490.0059.2521.0025.000.00-7939.50%
TYL211217C005000002021-11-18 1:41PM EST500.0045.0015.3018.300.00-11736.69%
TYL211217C005100002021-11-26 11:23AM EST510.0014.0010.1013.30-28.30-66.90%33835.65%
TYL211217C005200002021-11-23 1:18PM EST520.0013.376.009.300.00-11934.79%
TYL211217C005300002021-11-23 1:32PM EST530.009.003.506.400.00-13134.47%
TYL211217C005400002021-11-26 10:39AM EST540.004.952.105.20+0.35+7.61%39036.96%
TYL211217C005500002021-11-26 10:39AM EST550.003.770.104.00-0.41-9.81%39738.40%
TYL211217C005600002021-11-23 10:13AM EST560.006.400.003.700.00-11542.05%
TYL211217C005700002021-11-19 3:49PM EST570.005.800.002.200.00-31340.19%
TYL211217C005800002021-11-22 2:43PM EST580.003.200.003.400.00-11949.49%
TYL211217C005900002021-11-16 2:16PM EST590.003.400.004.800.00-3659.08%
TYL211217C006000002021-11-17 10:35AM EST600.001.980.004.800.00-18352.54%
TYL211217C006100002021-11-05 2:48PM EST610.001.100.004.800.00-2256.08%
TYL211217C006200002021-11-01 11:40AM EST620.000.670.004.800.00-2359.52%
TYL211217C006400002021-08-25 4:23PM EST640.000.850.001.200.00-1651.05%
TYL211217C006600002021-08-25 4:23PM EST660.001.600.101.000.00-1355.57%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL211217P002000002021-11-23 2:21PM EST200.000.050.000.050.00-78123.44%
TYL211217P002400002021-08-25 4:23PM EST240.001.580.004.800.00--0176.61%
TYL211217P002700002021-08-25 4:23PM EST270.003.501.904.800.00-5959162.21%
TYL211217P002800002021-08-25 4:23PM EST280.001.000.004.800.00--1143.81%
TYL211217P003000002021-08-25 4:23PM EST300.005.300.004.800.00--322129.05%
TYL211217P003300002021-08-25 4:23PM EST330.002.150.151.450.00--588.70%
TYL211217P003400002021-08-25 4:23PM EST340.0014.870.351.850.00-362287.74%
TYL211217P003600002021-08-25 4:23PM EST360.002.460.804.600.00-220891.80%
TYL211217P003700002021-08-25 4:23PM EST370.0021.601.153.100.00-713781.15%
TYL211217P003800002021-11-17 1:00PM EST380.004.750.001.500.00-13261.52%
TYL211217P003900002021-11-17 1:00PM EST390.004.750.001.500.00-13056.59%
TYL211217P004000002021-10-20 1:24PM EST400.001.100.004.800.00-43665.74%
TYL211217P004100002021-11-26 12:12PM EST410.001.550.001.50+0.10+6.90%2653.87%
TYL211217P004200002021-10-20 11:53AM EST420.001.700.004.800.00-1654.38%
TYL211217P004300002021-08-25 4:23PM EST430.0013.205.707.500.00--166.50%
TYL211217P004400002021-08-25 4:23PM EST440.0012.907.508.700.00-2264.65%
TYL211217P004500002021-11-24 11:39AM EST450.001.120.554.900.00-1547.32%
TYL211217P004600002021-11-26 11:07AM EST460.003.602.105.40+2.37+192.68%1142.44%
TYL211217P004700002021-10-07 10:50AM EST470.0020.400.102.300.00-1125.84%
TYL211217P004800002021-11-26 10:39AM EST480.005.696.5010.50-11.32-66.55%61141.25%
TYL211217P004900002021-11-22 11:54AM EST490.001.609.3012.800.00-12237.83%
TYL211217P005000002021-11-24 11:39AM EST500.008.1213.8017.400.00-37337.81%
TYL211217P005100002021-11-23 10:49AM EST510.006.9018.8021.300.00-1434.45%
TYL211217P005200002021-11-24 12:56PM EST520.0017.3024.1028.100.00-1635.31%
TYL211217P005300002021-11-23 11:13AM EST530.0016.6232.3035.500.00-1935.81%
TYL211217P005400002021-11-23 12:21PM EST540.0026.9039.8043.500.00-2836.19%
TYL211217P005500002021-11-24 1:22PM EST550.0037.5048.2051.900.00-1136.13%
TYL211217P005600002021-11-23 1:44PM EST560.0045.0056.5061.200.00-2237.96%
TYL211217P005800002021-11-01 10:21AM EST580.0044.6776.3080.500.00--242.71%
TYL211217P006600002021-08-25 4:23PM EST660.00167.84175.30179.200.00-11130.48%
TYL211217P007000002021-10-25 8:40AM EST700.00174.00195.00200.000.00--076.10%
TYL211217P007200002021-10-25 8:40AM EST720.00194.00215.00220.000.00--081.15%
TYL211217P007400002021-10-25 8:40AM EST740.00214.00235.00240.000.00--086.02%