KEYS - Keysight Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616C000800002023-04-12 9:46AM EDT80.0079.680.000.000.00-110.00%
KEYS230616C000850002023-04-12 9:54AM EDT85.0074.6559.7061.600.00-2000.00%
KEYS230616C001250002023-05-17 3:33PM EDT125.0033.4436.2039.000.00--288.96%
KEYS230616C001300002023-05-17 11:58AM EDT130.0028.2931.1033.900.00-1374.41%
KEYS230616C001350002023-05-18 12:40PM EDT135.0022.6026.0028.900.00-1462.21%
KEYS230616C001400002023-05-18 3:05PM EDT140.0017.9521.6023.600.00-145956.25%
KEYS230616C001450002023-06-01 11:43AM EDT145.0017.6516.8018.400.00-127059.89%
KEYS230616C001500002023-05-31 1:13PM EDT150.0012.6712.1013.000.00-514641.43%
KEYS230616C001550002023-06-05 11:58AM EDT155.008.407.708.60+0.20+2.44%257336.01%
KEYS230616C001600002023-06-05 9:59AM EDT160.004.264.004.20-1.24-22.55%171726.16%
KEYS230616C001650002023-06-05 9:59AM EDT165.001.571.351.50-0.83-34.58%166022.94%
KEYS230616C001700002023-06-05 9:41AM EDT170.000.400.300.60-0.25-38.46%223025.49%
KEYS230616C001750002023-05-30 12:46PM EDT175.000.300.000.900.00-3121639.84%
KEYS230616C001800002023-05-19 11:15AM EDT180.000.200.000.600.00-111243.97%
KEYS230616C001850002023-05-25 3:39PM EDT185.000.100.000.050.00-248333.01%
KEYS230616C001900002023-05-25 3:38PM EDT190.000.100.000.150.00-989145.51%
KEYS230616C001950002023-05-17 9:33AM EDT195.000.040.000.150.00-120951.56%
KEYS230616C002000002023-05-31 3:14PM EDT200.000.100.000.500.00-1117762.40%
KEYS230616C002100002023-04-18 3:52PM EDT210.000.250.000.850.00-2081.05%
KEYS230616C002200002023-02-24 12:06PM EDT220.000.500.004.800.00-153136.04%
KEYS230616C002300002023-02-22 10:39AM EDT230.000.320.004.800.00-132149.29%
KEYS230616C002400002023-02-22 10:39AM EDT240.000.010.004.800.00-13161.62%
KEYS230616C002500002023-04-12 12:40PM EDT250.000.150.001.000.00-219125.59%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS230616P000800002023-02-22 11:02AM EDT80.000.100.000.900.00--24204.10%
KEYS230616P000900002022-10-07 9:30AM EDT90.001.950.004.800.00-11248.34%
KEYS230616P001150002023-05-03 3:15PM EDT115.000.400.004.800.00-10162.35%
KEYS230616P001200002023-05-23 3:37PM EDT120.000.030.001.000.00-11199.61%
KEYS230616P001250002023-05-17 1:12PM EDT125.000.050.002.400.00-680108.11%
KEYS230616P001300002023-05-25 2:16PM EDT130.000.250.001.100.00-131478.81%
KEYS230616P001350002023-05-30 10:08AM EDT135.000.050.000.650.00-16960.64%
KEYS230616P001400002023-06-01 3:15PM EDT140.000.120.050.400.00-815652.98%
KEYS230616P001450002023-06-02 3:23PM EDT145.000.050.001.000.00-314354.76%
KEYS230616P001500002023-06-01 2:06PM EDT150.000.250.002.000.00-425055.64%
KEYS230616P001550002023-06-02 12:25PM EDT155.000.500.400.750.00-164726.86%
KEYS230616P001600002023-06-05 10:26AM EDT160.001.601.451.60+0.35+28.00%723421.50%
KEYS230616P001650002023-06-05 10:13AM EDT165.004.303.804.00+1.00+30.30%16318.97%
KEYS230616P001700002023-05-19 1:12PM EDT170.0012.757.208.700.00-36627.93%
KEYS230616P001750002023-04-21 1:10PM EDT175.0027.2017.4018.100.00-410682.06%
KEYS230616P001800002023-02-15 2:04PM EDT180.007.2824.7026.300.00-193120.39%
KEYS230616P001850002023-02-28 1:23PM EDT185.0024.7125.6027.900.00-54895.48%
KEYS230616P001900002023-05-31 3:27PM EDT190.0027.9026.5029.100.00-606071.05%
KEYS230616P001950002023-05-31 3:27PM EDT195.0033.0031.3034.200.00-60080.76%
KEYS230616P002000002022-12-15 10:50AM EDT200.0025.0021.1023.500.00--10.00%