UK Markets open in 6 hrs 28 mins

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.73+1.44 (+0.42%)
At close: 04:00PM EDT
349.99 +8.26 (+2.42%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL220617C002600002021-12-07 12:51PM EDT260.00264.70230.30239.400.00-2937698.71%
TYL220617C003000002021-11-29 1:11PM EDT300.00222.25231.80240.200.00--20743.49%
TYL220617C003500002021-12-02 12:07PM EDT350.00163.07189.50197.400.00--1604.70%
TYL220617C003900002021-12-02 2:56PM EDT390.00138.81152.20160.400.00--1504.74%
TYL220617C004000002021-11-24 10:32AM EDT400.00124.40129.60137.700.00--0440.09%
TYL220617C004100002021-12-02 2:48PM EDT410.00119.19133.80142.000.00--1460.42%
TYL220617C004400002021-12-02 2:51PM EDT440.0095.76108.10115.800.00--1402.63%
TYL220617C004500002021-12-23 11:32AM EDT450.0091.5864.9069.700.00-12282.13%
TYL220617C004800002022-01-05 4:53PM EDT480.0048.3646.2050.30-8.04-14.26%10246.50%
TYL220617C005000002021-12-21 10:40AM EDT500.0044.8036.4039.000.00-110226.62%
TYL220617C005100002021-12-23 11:39AM EDT510.0051.8031.6034.500.00-14217.67%
TYL220617C005200002021-12-16 1:05PM EDT520.0039.7927.3030.800.00-14210.08%
TYL220617C005300002022-01-05 4:20PM EDT530.0026.0523.6027.90-6.57-20.14%45204.10%
TYL220617C005400002022-01-05 4:53PM EDT540.0022.0320.2024.20-14.57-39.81%18196.65%
TYL220617C005500002021-12-14 4:09PM EDT550.0025.4613.8022.000.00-12185.61%
TYL220617C005600002021-12-15 4:34PM EDT560.0023.7014.3017.200.00-22181.49%
TYL220617C005700002021-12-22 11:04AM EDT570.0023.0012.4014.700.00-414176.53%
TYL220617C005800002021-11-29 2:44PM EDT580.0022.4021.4024.900.00--1216.24%
TYL220617C005900002021-11-04 11:38AM EDT590.0026.9015.9021.100.00--6203.30%
TYL220617C006000002022-01-05 3:14PM EDT600.008.906.909.20-8.75-49.58%1125161.68%
TYL220617C006100002021-11-08 1:53PM EDT610.0020.5010.1018.400.00-8113193.62%
TYL220617C006200002021-11-05 2:37PM EDT620.0017.6010.3014.400.00-4954188.77%
TYL220617C006400002021-11-16 11:37AM EDT640.0017.255.0013.000.00-131179.03%
TYL220617C006600002021-11-04 3:04PM EDT660.0011.306.009.100.00-66176.97%
TYL220617C007000002021-11-23 12:29PM EDT700.005.102.254.700.00--5159.13%
TYL220617C007200002021-12-31 12:23PM EDT720.002.320.004.800.00-13153.10%
TYL220617C007400002021-12-22 4:26PM EDT740.001.750.004.800.00--2157.40%
TYL220617C008000002021-12-15 10:48AM EDT800.000.570.004.800.00--3169.46%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL220617P004000002021-11-26 11:57AM EDT400.0011.056.207.600.00-600.00%
TYL220617P004800002022-01-03 2:29PM EDT480.0022.7931.8036.300.00-1140.00%
TYL220617P005100002021-12-22 4:17PM EDT510.0036.0045.3051.200.00--20.00%
TYL220617P005200002021-12-02 11:00AM EDT520.0053.7029.8033.700.00-130.00%
TYL220617P005300002021-12-13 1:08AM EDT530.0059.0056.9062.100.00--40.00%
TYL220617P005400002021-11-01 1:53PM EDT540.0045.4665.5069.000.00-1080.00%
TYL220617P005700002021-11-24 11:07AM EDT570.0074.6063.7071.700.00--40.00%
TYL220617P005800002021-11-04 11:47AM EDT580.0065.1096.40103.300.00--50.00%