Australia markets open in 5 hours 49 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.61-0.22 (-0.12%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120C000500002022-10-19 11:23AM EST50.00111.63120.50124.200.00-20470.00%
KEYS230120C000600002021-11-10 6:49AM EST60.0099.00140.80145.200.00-67526.59%
KEYS230120C000650002021-11-12 10:23AM EST65.00121.60139.50143.000.00-10527.10%
KEYS230120C000700002021-11-10 6:49AM EST70.0052.50130.70135.500.00-22457.72%
KEYS230120C000800002022-01-21 1:50PM EST80.0098.0081.3085.500.00-120.00%
KEYS230120C000850002021-11-10 6:49AM EST85.0050.02116.50121.000.00--2383.53%
KEYS230120C000900002021-11-10 6:49AM EST90.0067.30111.70116.500.00-12363.89%
KEYS230120C000950002021-11-10 6:49AM EST95.0051.37107.10111.500.00-14344.47%
KEYS230120C001000002022-09-07 10:34AM EST100.0069.6062.2065.900.00-1270.00%
KEYS230120C001050002021-12-07 3:52PM EST105.0099.0088.0093.000.00-14246.53%
KEYS230120C001100002022-09-27 1:03PM EST110.0047.2063.8067.800.00-1888.45%
KEYS230120C001150002022-01-21 2:43PM EST115.0065.3950.6054.100.00-28280.00%
KEYS230120C001200002022-07-01 12:15PM EST120.0023.4245.3049.000.00-10120.00%
KEYS230120C001250002022-06-17 11:09AM EST125.0019.7024.3026.700.00-7520.00%
KEYS230120C001300002022-12-01 12:17PM EST130.0053.8046.3048.600.00-15157.20%
KEYS230120C001350002022-10-19 8:52AM EST135.0029.800.000.000.00-3240.00%
KEYS230120C001400002022-11-18 9:38AM EST140.0033.6036.8039.800.00-113755.01%
KEYS230120C001450002022-11-18 9:35AM EST145.0030.1032.0033.900.00-94853.65%
KEYS230120C001500002022-12-01 9:41AM EST150.0035.0027.5029.000.00-110247.79%
KEYS230120C001550002022-11-10 1:11PM EST155.0019.4023.0024.400.00-29143.73%
KEYS230120C001600002022-12-06 9:35AM EST160.0019.0018.8020.00-1.42-6.95%835540.21%
KEYS230120C001650002022-12-02 1:11PM EST165.0017.6114.9015.800.00-1019136.83%
KEYS230120C001700002022-12-02 3:47PM EST170.0014.0711.2011.700.00-447432.81%
KEYS230120C001750002022-12-06 12:56PM EST175.008.488.008.400.00-263730.74%
KEYS230120C001800002022-12-07 10:40AM EST180.005.505.305.70-0.34-5.82%1182629.11%
KEYS230120C001850002022-12-07 10:08AM EST185.003.403.303.80-1.30-27.66%120928.58%
KEYS230120C001900002022-12-06 10:29AM EST190.002.301.902.150.00-517426.76%
KEYS230120C001950002022-12-01 10:04AM EST195.003.151.051.300.00-912926.71%
KEYS230120C002000002022-12-01 12:12PM EST200.001.550.552.000.00-27735.77%
KEYS230120C002100002022-11-11 1:20PM EST210.000.820.000.600.00-539732.28%
KEYS230120C002200002022-11-21 1:35PM EST220.000.080.050.550.00-122838.04%
KEYS230120C002300002022-11-23 12:50PM EST230.000.150.000.550.00-115643.92%
KEYS230120C002400002022-08-18 10:11AM EST240.002.000.000.750.00-12952.42%
KEYS230120C002500002022-11-28 3:51PM EST250.000.100.004.800.00-301374.99%
KEYS230120C002600002022-05-11 10:31AM EST260.000.051.604.800.00-23987.17%
KEYS230120C002700002022-02-17 9:47AM EST270.001.700.005.000.00-1033787.16%
KEYS230120C002800002021-12-22 2:22PM EST280.004.841.555.000.00-110398.83%
KEYS230120C002900002022-12-05 2:43PM EST290.000.500.004.800.00-11496.36%
KEYS230120C003000002022-11-28 3:53PM EST300.000.100.004.800.00-204101.03%
KEYS230120C003100002022-10-24 12:57PM EST310.000.100.000.150.00-258961.72%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230120P000475002022-07-19 9:02AM EST47.500.100.000.200.00-164150.78%
KEYS230120P000500002022-04-28 8:30AM EST50.001.000.002.150.00-1010206.54%
KEYS230120P000600002021-12-06 12:01PM EST60.000.010.001.500.00-1095166.99%
KEYS230120P000650002022-07-14 2:23PM EST65.000.500.004.800.00--1197.88%
KEYS230120P000800002021-11-10 6:49AM EST80.003.000.354.700.00--10163.21%
KEYS230120P000875002021-11-10 6:49AM EST87.505.650.805.000.00-4442152.73%
KEYS230120P000900002021-12-06 12:01PM EST90.001.310.502.100.00-1010121.73%
KEYS230120P000925002022-07-11 12:32PM EST92.501.500.003.600.00-17126.42%
KEYS230120P000950002022-05-26 12:31PM EST95.002.900.604.900.00-44135.74%
KEYS230120P000975002021-11-10 6:49AM EST97.502.001.704.100.00--2132.96%
KEYS230120P001000002022-09-09 8:30AM EST100.000.880.004.800.00-15121.95%
KEYS230120P001050002022-06-10 9:42AM EST105.003.832.104.100.00-17121.66%
KEYS230120P001100002022-11-07 11:46AM EST110.001.550.004.800.00-26105.10%
KEYS230120P001150002022-07-19 10:03AM EST115.003.300.004.800.00-140397.19%
KEYS230120P001200002022-06-02 1:11PM EST120.005.706.607.400.00-39128.28%
KEYS230120P001250002022-08-10 8:44AM EST125.002.750.005.000.00-34583.18%
KEYS230120P001300002022-08-18 8:37AM EST130.001.801.503.200.00-72374.56%
KEYS230120P001350002022-12-01 3:59PM EST135.000.400.004.800.00-512368.04%
KEYS230120P001400002022-11-17 3:21PM EST140.002.150.302.000.00-140057.84%
KEYS230120P001450002022-11-18 10:25AM EST145.001.600.003.900.00-115450.95%
KEYS230120P001500002022-11-18 10:26AM EST150.002.100.051.700.00-325542.64%
KEYS230120P001550002022-12-06 11:53AM EST155.001.221.151.450.00-119334.61%
KEYS230120P001600002022-12-06 11:53AM EST160.001.701.752.000.00-1112032.19%
KEYS230120P001650002022-11-30 9:43AM EST165.003.802.652.900.00-18630.46%
KEYS230120P001700002022-12-05 11:58AM EST170.003.303.904.200.00-312928.92%
KEYS230120P001750002022-12-07 10:39AM EST175.005.705.606.10-0.70-10.94%13527.93%
KEYS230120P001800002022-12-06 1:11PM EST180.008.117.908.300.00-79225.89%
KEYS230120P001850002022-12-01 11:05AM EST185.006.9010.7011.700.00-34926.42%
KEYS230120P001900002022-01-12 3:27PM EST190.0023.0033.5037.200.00-524110.37%
KEYS230120P001950002022-01-04 2:43PM EST195.0022.5037.0039.700.00-111109.13%
KEYS230120P002000002022-11-18 3:39PM EST200.0028.0022.6025.200.00-10534.57%
KEYS230120P002100002022-04-20 9:51AM EST210.0059.5072.0076.600.00-22212.26%
KEYS230120P002600002021-11-22 3:20PM EST260.0070.9064.6066.700.00-440.00%