Australia markets closed

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.60-0.52 (-0.32%)
As of 10:59AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218C001100002021-11-10 6:49AM EST110.0055.9590.1093.700.00--5516.87%
KEYS220218C001150002022-01-14 1:15PM EST115.0070.0042.7045.600.00-1125.00%
KEYS220218C001200002021-11-10 6:49AM EST120.0048.1080.1083.300.00--3456.65%
KEYS220218C001250002021-10-19 12:54PM EST125.0050.1368.4072.500.00-5050377.25%
KEYS220218C001350002021-11-10 6:49AM EST135.0022.1066.0068.300.00--1383.33%
KEYS220218C001400002021-11-19 3:40PM EST140.0055.5056.1059.900.00-5049328.33%
KEYS220218C001450002022-01-21 1:58PM EST145.0030.6615.4017.400.00-1646.85%
KEYS220218C001500002022-01-21 3:50PM EST150.0024.6211.7013.100.00-424242.53%
KEYS220218C001550002021-11-24 9:45AM EST155.0041.0045.8049.200.00-13295.22%
KEYS220218C001600002022-01-28 10:01AM EST160.005.405.706.80-6.20-53.45%11741.38%
KEYS220218C001650002022-01-27 1:06PM EST165.005.803.604.400.00-16039.89%
KEYS220218C001700002022-01-28 10:01AM EST170.002.002.152.85-3.40-62.96%136040.15%
KEYS220218C001750002022-01-28 10:13AM EST175.001.751.251.70-0.83-32.17%5017139.72%
KEYS220218C001800002022-01-27 12:43PM EST180.001.360.651.600.00-429846.31%
KEYS220218C001850002022-01-27 9:48AM EST185.001.900.300.950.00-425945.63%
KEYS220218C001900002022-01-26 1:11PM EST190.001.200.050.900.00-1921550.88%
KEYS220218C001950002022-01-27 12:58PM EST195.000.930.251.000.00-417651.88%
KEYS220218C002000002022-01-26 10:25AM EST200.000.400.250.500.00-148351.37%
KEYS220218C002100002022-01-24 10:55AM EST210.000.270.001.500.00-135568.99%
KEYS220218C002200002022-01-27 9:40AM EST220.000.200.100.400.00-118764.06%
KEYS220218C002300002022-01-26 11:36AM EST230.000.350.004.000.00-4415107.32%
KEYS220218C002400002022-01-19 9:35AM EST240.000.050.002.750.00-13106.49%
KEYS220218C002500002022-01-05 11:58AM EST250.000.190.002.800.00-16114.84%
KEYS220218C002600002022-01-25 3:58PM EST260.000.050.004.200.00-16133.79%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218P001100002021-11-10 6:49AM EST110.000.420.050.750.00-1085.74%
KEYS220218P001250002021-11-10 6:49AM EST125.001.100.050.750.00-1360.60%
KEYS220218P001300002021-11-10 6:49AM EST130.001.550.251.000.00-1258.03%
KEYS220218P001350002022-01-27 12:18PM EST135.000.850.751.450.00-41157.59%
KEYS220218P001400002022-01-25 1:49PM EST140.000.951.252.050.00-41155.20%
KEYS220218P001450002022-01-27 12:18PM EST145.001.502.002.400.00-4950.72%
KEYS220218P001500002022-01-28 10:04AM EST150.003.672.953.60+1.57+74.76%21651.20%
KEYS220218P001550002022-01-28 10:21AM EST155.004.834.305.20+1.63+50.94%4749.71%
KEYS220218P001600002022-01-28 9:37AM EST160.006.406.507.40+1.40+28.00%12449.05%
KEYS220218P001650002022-01-28 9:37AM EST165.009.179.3010.50+2.57+38.94%12650.90%
KEYS220218P001700002022-01-26 2:47PM EST170.006.9012.5014.300.00-416254.50%
KEYS220218P001750002022-01-25 11:35AM EST175.0010.9016.5018.100.00-110255.79%
KEYS220218P001800002022-01-28 10:17AM EST180.0022.4521.0023.00+3.25+16.93%310755.47%
KEYS220218P001850002022-01-26 2:35PM EST185.0014.5724.2028.000.00-214654.32%
KEYS220218P001900002022-01-26 9:33AM EST190.0020.1030.1032.200.00-28861.40%
KEYS220218P001950002022-01-21 9:55AM EST195.0021.9235.1037.500.00-22669.31%
KEYS220218P002000002022-01-27 2:00PM EST200.0037.5039.9042.800.00-13975.83%
KEYS220218P002100002022-01-19 12:21PM EST210.0028.2550.1052.700.00-14487.57%
KEYS220218P002200002021-12-30 10:08AM EST220.0015.1259.9062.500.00-3395.19%