JFrog Ltd. (FROG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240920C00020000 | 2024-05-23 12:44PM EDT | 20.00 | 13.91 | 12.00 | 14.60 | 0.00 | - | 5 | 5 | 90.04% |
| FROG240920C00022500 | 2024-04-17 10:08AM EDT | 22.50 | 16.58 | 11.00 | 11.60 | 0.00 | - | 1 | 37 | 85.47% |
| FROG240920C00025000 | 2024-05-28 1:42PM EDT | 25.00 | 8.90 | 6.80 | 8.50 | 0.00 | - | 2 | 35 | 62.60% |
| FROG240920C00027500 | 2024-05-28 3:42PM EDT | 27.50 | 6.60 | 6.20 | 6.50 | 0.00 | - | 1 | 4 | 53.91% |
| FROG240920C00030000 | 2024-05-30 1:17PM EDT | 30.00 | 5.40 | 4.60 | 5.40 | 0.00 | - | 22 | 72 | 55.81% |
| FROG240920C00032500 | 2024-05-29 10:28AM EDT | 32.50 | 4.00 | 3.30 | 4.90 | 0.00 | - | 2 | 251 | 59.91% |
| FROG240920C00035000 | 2024-05-30 3:25PM EDT | 35.00 | 2.30 | 2.30 | 2.55 | -0.50 | -17.86% | 4 | 432 | 51.37% |
| FROG240920C00037500 | 2024-05-28 10:27AM EDT | 37.50 | 1.95 | 1.60 | 2.00 | 0.00 | - | 1 | 95 | 50.93% |
| FROG240920C00040000 | 2024-05-31 3:48PM EDT | 40.00 | 1.20 | 1.05 | 1.35 | -0.20 | -14.29% | 6 | 727 | 52.30% |
| FROG240920C00042500 | 2024-05-24 10:01AM EDT | 42.50 | 0.95 | 0.75 | 1.05 | 0.00 | - | 1 | 106 | 51.22% |
| FROG240920C00045000 | 2024-05-31 12:39PM EDT | 45.00 | 0.55 | 0.45 | 0.60 | -0.02 | -3.51% | 5 | 430 | 50.64% |
| FROG240920C00047500 | 2024-05-22 9:52AM EDT | 47.50 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 258 | 50.39% |
| FROG240920C00050000 | 2024-05-29 10:53AM EDT | 50.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 30 | 583 | 51.51% |
| FROG240920C00052500 | 2024-05-28 2:08PM EDT | 52.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 3 | 50 | 52.44% |
| FROG240920C00055000 | 2024-05-29 11:51AM EDT | 55.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 424 | 67.38% |
| FROG240920C00057500 | 2024-05-29 12:45PM EDT | 57.50 | 0.23 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 71.29% |
| FROG240920C00060000 | 2024-05-07 9:49AM EDT | 60.00 | 1.03 | 0.05 | 1.00 | 0.00 | - | 6 | 41 | 74.95% |
| FROG240920C00065000 | 2024-05-01 11:32AM EDT | 65.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 1 | 7 | 72.85% |
| FROG240920C00070000 | 2024-05-08 12:18PM EDT | 70.00 | 0.40 | 0.05 | 1.20 | 0.00 | - | 1 | 18 | 91.11% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240920P00017500 | 2024-05-10 9:51AM EDT | 17.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 15 | 84.67% |
| FROG240920P00020000 | 2024-05-10 3:57PM EDT | 20.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 4 | 59.38% |
| FROG240920P00022500 | 2024-05-10 1:01PM EDT | 22.50 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 31 | 52.15% |
| FROG240920P00025000 | 2024-05-14 9:59AM EDT | 25.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 2 | 79 | 48.29% |
| FROG240920P00027500 | 2024-05-29 2:47PM EDT | 27.50 | 0.87 | 1.10 | 1.30 | 0.00 | - | 190 | 563 | 47.10% |
| FROG240920P00030000 | 2024-05-31 2:51PM EDT | 30.00 | 2.20 | 1.90 | 2.15 | +0.60 | +37.50% | 1 | 139 | 45.51% |
| FROG240920P00032500 | 2024-05-29 12:30PM EDT | 32.50 | 2.40 | 3.10 | 4.50 | 0.00 | - | 33 | 148 | 51.03% |
| FROG240920P00035000 | 2024-05-29 12:30PM EDT | 35.00 | 3.60 | 4.60 | 6.90 | 0.00 | - | 9 | 150 | 56.64% |
| FROG240920P00037500 | 2024-05-31 10:29AM EDT | 37.50 | 6.40 | 6.30 | 7.30 | +0.66 | +11.50% | 1 | 44 | 53.52% |
| FROG240920P00040000 | 2024-05-22 2:52PM EDT | 40.00 | 7.40 | 6.60 | 8.70 | 0.00 | - | 1 | 91 | 43.75% |
| FROG240920P00042500 | 2024-05-24 1:33PM EDT | 42.50 | 9.90 | 10.40 | 12.10 | 0.00 | - | 12 | 58 | 51.66% |
| FROG240920P00045000 | 2024-05-23 2:04PM EDT | 45.00 | 11.90 | 12.50 | 13.70 | 0.00 | - | 13 | 56 | 56.84% |
| FROG240920P00047500 | 2024-04-26 11:51AM EDT | 47.50 | 8.20 | 14.40 | 15.40 | 0.00 | - | 3 | 14 | 35.74% |
| FROG240920P00050000 | 2024-04-26 2:13PM EDT | 50.00 | 10.00 | 16.30 | 17.90 | 0.00 | - | 4 | 0 | 39.45% |
| FROG240920P00052500 | 2024-04-16 10:08AM EDT | 52.50 | 16.00 | 19.10 | 19.80 | 0.00 | - | - | 1 | 0.00% |
| FROG240920P00055000 | 2024-05-07 9:48AM EDT | 55.00 | 15.30 | 22.20 | 24.00 | 0.00 | - | 1 | 4 | 58.30% |
| FROG240920P00057500 | 2024-04-30 10:20AM EDT | 57.50 | 17.30 | 23.80 | 24.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.