Australia markets open in 2 hours 19 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.98-1.99 (-1.44%)
At close: 04:00PM EDT
135.98 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS240621C000900002024-05-08 10:09AM EDT90.0058.3643.9047.900.00--0260.94%
KEYS240621C001200002024-06-03 1:11PM EDT120.0017.4114.2017.800.00-107109.28%
KEYS240621C001250002024-06-12 10:51AM EDT125.0013.199.3013.200.00-7293.46%
KEYS240621C001300002024-06-12 10:11AM EDT130.008.305.207.100.00-13848.19%
KEYS240621C001350002024-06-12 2:02PM EDT135.003.901.803.000.00-55635.77%
KEYS240621C001400002024-06-13 3:52PM EDT140.001.050.200.400.00-6024424.22%
KEYS240621C001450002024-06-14 12:09PM EDT145.000.050.050.35-0.15-75.00%163239.60%
KEYS240621C001500002024-06-12 3:30PM EDT150.000.100.000.500.00-52553350.00%
KEYS240621C001550002024-06-13 10:43AM EDT155.000.050.000.150.00-468250.39%
KEYS240621C001600002024-06-12 10:32AM EDT160.000.100.000.150.00-81,01460.55%
KEYS240621C001650002024-06-12 10:22AM EDT165.000.070.000.250.00-548875.59%
KEYS240621C001700002024-06-12 10:22AM EDT170.000.030.000.050.00-112068.75%
KEYS240621C001750002024-06-07 1:02PM EDT175.000.060.000.050.00-144376.56%
KEYS240621C001800002024-05-22 12:09PM EDT180.000.100.000.050.00-3923784.38%
KEYS240621C001850002024-05-22 2:13PM EDT185.000.050.000.050.00-114191.41%
KEYS240621C001900002024-05-21 10:20AM EDT190.000.050.000.050.00-468498.44%
KEYS240621C001950002024-05-20 2:37PM EDT195.000.250.000.050.00-6812104.69%
KEYS240621C002000002024-05-21 9:51AM EDT200.000.030.000.050.00-8563111.72%
KEYS240621C002100002023-10-18 11:48AM EDT210.000.350.004.700.00-130255.27%
KEYS240621C002200002024-05-20 11:18AM EDT220.000.050.000.050.00-4142135.16%
KEYS240621C002300002023-12-20 11:02AM EDT230.000.300.002.200.00-11246.19%
KEYS240621C002500002023-07-07 1:34PM EDT250.000.750.002.050.00-146271.39%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS240621P000650002024-01-30 3:13PM EDT65.000.150.002.050.00-23362.60%
KEYS240621P000700002023-10-04 9:30AM EDT70.000.550.000.000.00--150.00%
KEYS240621P000750002024-04-24 9:40AM EDT75.000.430.002.150.00-52122304.30%
KEYS240621P000800002023-10-30 9:44AM EDT80.001.400.000.000.00--950.00%
KEYS240621P000850002023-10-19 10:06AM EDT85.001.450.002.200.00-11250.98%
KEYS240621P000900002024-04-25 10:10AM EDT90.000.450.000.200.00-56146.09%
KEYS240621P000950002024-05-20 11:49AM EDT95.000.050.000.050.00-10343108.59%
KEYS240621P001000002024-05-24 12:25PM EDT100.000.030.000.050.00-226194.53%
KEYS240621P001050002024-05-20 3:55PM EDT105.000.050.000.050.00-38442180.47%
KEYS240621P001100002024-06-06 11:05AM EDT110.000.050.000.050.00-122167.58%
KEYS240621P001150002024-06-12 12:20PM EDT115.000.050.000.100.00-355360.16%
KEYS240621P001200002024-06-04 2:59PM EDT120.000.250.000.100.00-211,26251.95%
KEYS240621P001250002024-06-12 3:14PM EDT125.000.100.000.150.00-141,13240.53%
KEYS240621P001300002024-06-14 12:34PM EDT130.000.350.100.20+0.23+191.67%10054726.66%
KEYS240621P001350002024-06-14 1:05PM EDT135.001.040.801.10+0.17+19.54%218622.24%
KEYS240621P001400002024-06-14 10:07AM EDT140.004.703.004.80+1.98+72.79%1265031.74%
KEYS240621P001450002024-06-13 9:53AM EDT145.007.707.309.400.00-126540.53%
KEYS240621P001500002024-06-13 3:09PM EDT150.0013.1012.6015.800.00-524689.43%
KEYS240621P001550002024-06-13 3:09PM EDT155.0018.1017.4021.000.00-5258.59%
KEYS240621P001600002024-06-11 9:31AM EDT160.0024.0022.2026.000.00-2061.13%
KEYS240621P001650002024-05-22 3:36PM EDT165.0018.1026.7031.100.00-11143.65%
KEYS240621P001700002024-05-21 2:58PM EDT170.0025.5031.9036.300.00-34079.88%
KEYS240621P001750002024-06-07 3:56PM EDT175.0039.2436.9041.300.00-2488.67%
KEYS240621P001800002024-06-07 3:56PM EDT180.0044.2741.9046.300.00-2096.88%
KEYS240621P001850002024-05-22 3:40PM EDT185.0038.2047.1051.300.00-40117.58%