UK markets open in 4 hours 26 minutes

Tyler Technologies, Inc. (TYL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
318.44+9.61 (+3.11%)
At close: 04:00PM EST
318.44 +0.04 (+0.01%)
After hours: 04:12PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL221216C002600002022-05-19 9:48AM EST260.0094.8667.6075.200.00--1204.09%
TYL221216C002800002022-11-08 10:04AM EST280.0020.3535.8043.600.00-11665.70%
TYL221216C003000002022-11-03 9:44AM EST300.0011.9038.5046.600.00-10178.53%
TYL221216C003100002022-12-06 2:57PM EST310.0010.5012.0014.400.00-2551.72%
TYL221216C003200002022-12-08 3:25PM EST320.007.106.208.30-9.40-56.97%3448.06%
TYL221216C003300002022-12-08 2:16PM EST330.002.353.103.90-6.80-74.32%31544.15%
TYL221216C003400002022-12-06 10:57AM EST340.000.650.404.700.00-1950.28%
TYL221216C003500002022-12-05 10:20AM EST350.002.350.003.100.00-12753.98%
TYL221216C003600002022-12-05 10:20AM EST360.000.940.001.200.00-13351.73%
TYL221216C003700002022-12-06 2:56PM EST370.000.050.000.500.00-104751.76%
TYL221216C003800002022-11-02 10:57AM EST380.001.560.003.700.00-13688.31%
TYL221216C003900002022-12-01 3:14PM EST390.000.500.000.850.00-123272.36%
TYL221216C004000002022-12-01 12:15PM EST400.000.010.004.800.00-528113.38%
TYL221216C004100002022-12-01 9:48AM EST410.000.050.004.800.00-113122.12%
TYL221216C004200002022-11-11 9:45AM EST420.000.470.004.800.00-336130.49%
TYL221216C004300002022-11-04 10:16AM EST430.000.350.004.800.00-311138.50%
TYL221216C004400002022-11-04 10:14AM EST440.000.450.000.300.00-43791.99%
TYL221216C004500002022-11-21 12:50PM EST450.000.050.000.400.00-317101.07%
TYL221216C004600002022-10-14 2:04PM EST460.000.600.004.800.00-117160.86%
TYL221216C004700002022-09-20 11:47AM EST470.001.800.001.500.00-2080134.96%
TYL221216C004800002022-08-03 12:05PM EST480.0010.501.005.700.00-16187.92%
TYL221216C004900002022-05-03 9:27AM EST490.0013.803.508.200.00--3223.36%
TYL221216C005000002022-05-26 9:48AM EST500.004.100.004.800.00-1012187.38%
TYL221216C005100002022-08-08 10:31AM EST510.006.730.004.800.00-414193.53%
TYL221216C005400002022-08-26 10:39AM EST540.001.490.004.800.00-1010210.99%
TYL221216C005500002022-03-21 9:05AM EST550.0012.133.308.000.00--3260.77%
TYL221216C006000002022-03-24 2:56PM EST600.006.200.004.800.00--5242.14%
TYL221216C006200002022-04-11 12:58PM EST620.002.300.205.000.00-13255.37%
TYL221216C006400002022-05-15 11:01PM EST640.001.400.000.000.00--050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL221216P001550002022-07-26 8:30AM EST155.000.400.001.500.00--1247.56%
TYL221216P001600002022-07-26 8:30AM EST160.000.450.001.500.00--1237.70%
TYL221216P001650002022-07-26 8:30AM EST165.000.500.001.500.00--1228.22%
TYL221216P001700002022-07-26 8:30AM EST170.000.600.001.500.00--1218.95%
TYL221216P001750002022-07-26 8:30AM EST175.000.700.001.500.00--1209.91%
TYL221216P001800002022-07-26 8:30AM EST180.000.800.001.500.00-12201.17%
TYL221216P001850002022-07-26 8:30AM EST185.000.950.001.500.00-12192.58%
TYL221216P001900002022-07-26 8:30AM EST190.001.100.001.500.00-12184.28%
TYL221216P001950002022-07-26 8:30AM EST195.001.200.001.500.00-12176.17%
TYL221216P002000002022-12-05 11:01AM EST200.000.010.000.100.00-2175117.19%
TYL221216P002100002022-11-22 11:05AM EST210.000.100.000.200.00-2122114.45%
TYL221216P002300002022-11-01 11:03AM EST230.001.050.004.800.00-16158.72%
TYL221216P002400002022-05-24 9:36AM EST240.009.300.0013.000.00--17191.31%
TYL221216P002500002022-12-08 11:52AM EST250.000.250.250.50+0.20+400.00%419785.25%
TYL221216P002600002022-11-07 10:26AM EST260.006.500.001.500.00-1683.50%
TYL221216P002700002022-12-06 11:01AM EST270.000.650.001.00+0.15+30.00%122665.09%
TYL221216P002800002022-12-01 2:06PM EST280.002.280.002.750.00-15267.24%
TYL221216P002900002022-12-06 2:27PM EST290.001.850.452.350.00-2453.47%
TYL221216P003000002022-12-08 3:36PM EST300.002.101.303.30-1.60-43.24%716354.29%
TYL221216P003100002022-12-08 1:05PM EST310.005.173.305.70-1.13-17.94%25550.22%
TYL221216P003200002022-12-06 10:39AM EST320.0010.007.609.400.00-32945.61%
TYL221216P003300002022-12-02 12:05PM EST330.003.9112.5015.700.00-1645.61%
TYL221216P003400002022-12-05 1:56PM EST340.0018.6021.1025.000.00-23156.74%
TYL221216P003500002022-11-01 8:30AM EST350.0029.180.000.000.00-220.00%
TYL221216P003600002022-11-10 10:00AM EST360.0048.5137.0046.500.00-5094.38%
TYL221216P003700002022-11-08 10:40AM EST370.0077.7047.0056.000.00-10102.64%
TYL221216P003800002022-10-28 9:28AM EST380.0052.0046.9052.400.00-15000.00%
TYL221216P004000002022-11-08 9:48AM EST400.00113.0077.5085.500.00-52129.79%
TYL221216P004100002022-11-08 2:04PM EST410.00114.8587.0096.500.00-1076.95%
TYL221216P004300002022-10-14 9:36AM EST430.00105.30101.30110.000.00-100.00%
TYL221216P004400002022-08-08 9:14AM EST440.0041.2074.1082.300.00-550.00%
TYL221216P004700002022-05-12 9:39AM EST470.00130.50129.00138.300.00-110.00%
TYL221216P004900002022-05-12 9:39AM EST490.00148.50148.00156.400.00-110.00%