Australia Markets close in 4 hrs 56 mins

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.36+1.94 (+1.12%)
At close: 03:59PM EST
175.36 0.00 (0.00%)
After hours: 05:00PM EST
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--5376.32%
KEYS220218C001150002021-11-10 6:49AM EST115.0054.4084.3087.900.00-11348.13%
KEYS220218C001200002021-11-10 6:49AM EST120.0048.1080.1082.100.00--3327.92%
KEYS220218C001250002021-10-19 12:54PM EST125.0050.1368.4072.500.00-5050265.14%
KEYS220218C001350002021-11-10 6:49AM EST135.0022.1066.0068.300.00--1279.60%
KEYS220218C001400002021-11-19 3:40PM EST140.0055.5056.1059.900.00-5049233.62%
KEYS220218C001450002021-11-19 1:33PM EST145.0050.7851.5055.000.00-15219.20%
KEYS220218C001500002022-01-04 11:49AM EST150.0046.7841.9045.000.00-155172.68%
KEYS220218C001550002021-11-24 9:45AM EST155.0041.0045.8049.200.00-13214.20%
KEYS220218C001600002021-12-14 12:15PM EST160.0038.1732.6035.200.00-10146.57%
KEYS220218C001650002021-12-22 2:16PM EST165.0036.1627.5030.500.00-460132.72%
KEYS220218C001700002022-01-03 12:17PM EST170.0033.6722.8025.200.00-1382118.13%
KEYS220218C001750002022-01-04 10:39AM EST175.0025.0018.6020.300.00-184105.69%
KEYS220218C001800002022-01-05 1:12PM EST180.0017.5114.5016.10-12.12-40.90%133894.70%
KEYS220218C001850002022-01-05 2:41PM EST185.0012.4010.8012.40-11.70-48.55%222885.02%
KEYS220218C001900002022-01-05 2:40PM EST190.009.508.609.10-6.87-41.97%918779.09%
KEYS220218C001950002022-01-05 9:33AM EST195.008.105.906.70-0.50-5.81%41872.49%
KEYS220218C002000002022-01-05 3:46PM EST200.005.204.104.70-1.20-18.75%4048067.68%
KEYS220218C002100002022-01-05 2:40PM EST210.002.001.752.00-0.70-25.93%811060.00%
KEYS220218C002200002022-01-05 9:55AM EST220.001.000.450.85-0.15-13.04%222754.22%
KEYS220218C002300002022-01-04 10:08AM EST230.000.700.101.750.00-142067.02%
KEYS220218C002400002021-12-29 11:17AM EST240.000.700.000.400.00-1457.23%
KEYS220218C002500002022-01-05 11:58AM EST250.000.190.001.00-0.16-45.71%1673.14%
KEYS220218C002600002021-12-16 2:35PM EST260.000.200.000.950.00-19678.86%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218P001100002021-11-10 6:49AM EST110.000.420.054.800.00-10139.99%
KEYS220218P001250002021-11-10 6:49AM EST125.001.100.354.800.00-13111.04%
KEYS220218P001300002021-11-10 6:49AM EST130.001.550.254.800.00-12100.66%
KEYS220218P001350002021-11-10 6:49AM EST135.001.810.354.800.00-9791.72%
KEYS220218P001400002021-12-14 12:15PM EST140.001.370.001.100.00-2054.59%
KEYS220218P001450002021-11-10 6:49AM EST145.003.090.004.800.00-9271.46%
KEYS220218P001500002021-12-20 11:13AM EST150.000.950.001.250.00-2950.54%
KEYS220218P001550002021-11-01 8:30AM EST155.003.001.352.250.00-1152.25%
KEYS220218P001600002021-12-03 10:08AM EST160.001.800.004.800.00-23061.72%
KEYS220218P001650002022-01-04 11:24AM EST165.000.721.051.350.00-51427.47%
KEYS220218P001700002022-01-05 9:30AM EST170.001.081.501.80-1.67-60.73%1011721.69%
KEYS220218P001750002022-01-05 12:37PM EST175.001.750.702.50+0.95+118.75%28114.64%
KEYS220218P001800002022-01-05 12:30PM EST180.002.402.953.50+1.00+71.43%30360.00%
KEYS220218P001850002022-01-05 3:44PM EST185.004.204.205.70+1.20+40.00%30240.00%
KEYS220218P001900002022-01-05 1:49PM EST190.005.456.307.00+0.85+18.48%1320.00%
KEYS220218P001950002022-01-05 11:13AM EST195.007.108.409.30+1.00+16.39%5180.00%
KEYS220218P002000002022-01-04 3:49PM EST200.009.4311.4012.30+1.03+12.26%3480.00%
KEYS220218P002100002022-01-03 3:50PM EST210.0012.0018.9020.200.00-1440.00%
KEYS220218P002200002021-12-30 10:08AM EST220.0015.1226.3029.500.00-330.00%