Australia markets open in 4 hours 40 minutes

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.23+2.97 (+3.70%)
As of 2:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM211119C000650002021-09-28 12:09PM EDT65.0016.5017.7020.400.00--081.30%
ALRM211119C000775002021-10-05 10:06AM EDT77.504.407.207.600.00-1151.20%
ALRM211119C000800002021-10-19 3:10PM EDT80.005.105.405.800.00-527148.71%
ALRM211119C000825002021-10-27 12:58PM EDT82.503.803.904.30+0.80+26.67%3847.31%
ALRM211119C000850002021-10-27 1:39PM EDT85.001.852.703.100.00-12746.58%
ALRM211119C000875002021-10-28 11:15AM EDT87.502.001.802.15+0.60+42.86%2310145.90%
ALRM211119C000900002021-10-25 3:07PM EDT90.001.301.101.45+0.25+23.81%71045.53%
ALRM211119C000950002021-10-18 12:27PM EDT95.000.500.500.700.00-1547.22%
ALRM211119C001000002021-10-07 3:31PM EDT100.000.300.101.300.00--159.06%
ALRM211119C001050002021-09-22 9:30AM EDT105.000.300.000.650.00--158.20%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ALRM211119P000550002021-09-20 10:41AM EDT55.000.500.004.800.00--30167.43%
ALRM211119P000700002021-10-12 2:42PM EDT70.001.500.551.200.00-1363.92%
ALRM211119P000725002021-10-05 3:59PM EDT72.502.600.801.150.00--356.74%
ALRM211119P000750002021-10-19 2:59PM EDT75.001.811.201.500.00-110253.83%
ALRM211119P000775002021-09-28 3:49PM EDT77.504.100.452.000.00--30053.08%
ALRM211119P000800002021-10-25 3:23PM EDT80.003.202.302.750.00-13251.03%
ALRM211119P000825002021-10-20 12:15PM EDT82.505.001.303.700.00--148.90%
ALRM211119P000850002021-10-06 11:59AM EDT85.009.523.605.000.00-1348.16%
ALRM211119P000900002021-10-13 12:43PM EDT90.0011.187.308.400.00-1648.12%