Australia markets open in 6 hours 56 minutes

Keysight Technologies, Inc. (KEYS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.23-0.26 (-0.15%)
As of 11:04AM 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--5446.35%
KEYS220218C001150002022-01-14 1:15PM EST115.0070.0050.5053.500.00-1178.03%
KEYS220218C001200002021-11-10 6:49AM EST120.0048.1080.1083.300.00--3394.70%
KEYS220218C001250002021-10-19 12:54PM EST125.0050.1368.4072.500.00-5050321.44%
KEYS220218C001350002021-11-10 6:49AM EST135.0022.1066.0068.300.00--1331.65%
KEYS220218C001400002021-11-19 3:40PM EST140.0055.5056.1059.900.00-5049281.20%
KEYS220218C001450002022-01-21 1:58PM EST145.0030.6621.2024.900.00-1656.37%
KEYS220218C001500002022-01-21 3:50PM EST150.0024.6216.6019.800.00-424246.24%
KEYS220218C001550002021-11-24 9:45AM EST155.0041.0045.8049.200.00-13254.91%
KEYS220218C001600002022-01-26 3:27PM EST160.0011.609.7012.500.00-51746.85%
KEYS220218C001650002022-01-06 10:09AM EST165.0027.206.708.100.00-16038.10%
KEYS220218C001700002022-01-26 3:01PM EST170.006.104.305.600.00-236038.07%
KEYS220218C001750002022-01-27 9:42AM EST175.004.302.553.70-1.50-25.86%117238.04%
KEYS220218C001800002022-01-27 10:15AM EST180.002.301.302.30-0.60-20.69%330237.74%
KEYS220218C001850002022-01-27 9:48AM EST185.001.900.502.45-0.15-7.32%425546.80%
KEYS220218C001900002022-01-26 1:11PM EST190.001.200.251.200.00-1921542.43%
KEYS220218C001950002022-01-26 11:23AM EST195.000.700.251.450.00-2317651.23%
KEYS220218C002000002022-01-26 10:25AM EST200.000.400.251.000.00-148351.59%
KEYS220218C002100002022-01-24 10:55AM EST210.000.270.001.500.00-135557.86%
KEYS220218C002200002022-01-27 9:40AM EST220.000.200.100.40+0.10+100.00%118754.59%
KEYS220218C002300002022-01-26 11:36AM EST230.000.350.001.750.00-441577.59%
KEYS220218C002400002022-01-19 9:35AM EST240.000.050.001.750.00-1385.50%
KEYS220218C002500002022-01-05 11:58AM EST250.000.190.001.750.00-1692.92%
KEYS220218C002600002022-01-25 3:58PM EST260.000.050.001.750.00-1699.95%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KEYS220218P001100002021-11-10 6:49AM EST110.000.420.050.750.00-1091.89%
KEYS220218P001250002021-11-10 6:49AM EST125.001.100.050.750.00-1367.72%
KEYS220218P001300002021-11-10 6:49AM EST130.001.550.251.000.00-1265.92%
KEYS220218P001350002021-11-10 6:49AM EST135.001.810.351.100.00-9760.01%
KEYS220218P001400002022-01-25 1:49PM EST140.000.600.351.750.00-2757.25%
KEYS220218P001450002022-01-21 9:51AM EST145.000.150.601.900.00-5551.47%
KEYS220218P001500002022-01-24 9:30AM EST150.002.181.402.650.00-11650.71%
KEYS220218P001550002022-01-24 9:30AM EST155.002.672.253.800.00-1355.03%
KEYS220218P001600002022-01-27 10:20AM EST160.003.703.504.60-0.40-9.76%153149.05%
KEYS220218P001650002022-01-26 2:47PM EST165.004.805.207.000.00-42051.09%
KEYS220218P001700002022-01-26 2:47PM EST170.006.907.709.800.00-416252.52%
KEYS220218P001750002022-01-25 11:35AM EST175.0010.9010.3013.000.00-110253.71%
KEYS220218P001800002022-01-26 2:35PM EST180.0010.7713.6016.700.00-310855.70%
KEYS220218P001850002022-01-26 2:35PM EST185.0014.5717.8020.700.00-214657.74%
KEYS220218P001900002022-01-26 9:33AM EST190.0020.1022.4025.400.00-28851.36%
KEYS220218P001950002022-01-21 9:55AM EST195.0021.9226.9029.800.00-22652.61%
KEYS220218P002000002022-01-24 1:08PM EST200.0031.0531.6035.300.00-104059.62%
KEYS220218P002100002022-01-19 12:21PM EST210.0028.2541.6045.300.00-14470.65%
KEYS220218P002200002021-12-30 10:08AM EST220.0015.1251.6055.200.00-3380.10%