Australia markets closed

Progress Software Corporation (PRGS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.31+0.68 (+1.29%)
At close: 04:00PM EDT
51.54 -1.77 (-3.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRGS240419C000300002024-03-27 2:38PM EDT30.0022.5021.0023.600.00-22142.58%
PRGS240419C000350002024-03-25 3:42PM EDT35.0017.8516.1021.000.00--2105.08%
PRGS240419C000375002024-03-25 3:42PM EDT37.5015.7513.5018.400.00--281.25%
PRGS240419C000400002024-03-26 2:00PM EDT40.0014.8011.2015.900.00-1176.76%
PRGS240419C000450002024-03-27 2:29PM EDT45.008.506.1010.90+1.10+14.86%713121.78%
PRGS240419C000475002024-03-28 12:19PM EDT47.505.563.708.40-0.24-4.14%13100.90%
PRGS240419C000500002024-03-27 3:54PM EDT50.003.103.603.800.00-294532.42%
PRGS240419C000525002024-03-28 3:24PM EDT52.501.681.451.75+0.53+46.09%3673425.20%
PRGS240419C000550002024-03-28 2:17PM EDT55.000.300.450.550.00-6860022.85%
PRGS240419C000575002024-03-28 3:41PM EDT57.500.100.050.15-0.02-16.67%1252,90823.83%
PRGS240419C000600002024-03-28 1:22PM EDT60.000.050.000.050.00-1142226.56%
PRGS240419C000625002024-03-27 11:02AM EDT62.500.050.000.050.00-14733.79%
PRGS240419C000650002024-03-26 3:26PM EDT65.000.250.000.750.00--1060.74%
PRGS240419C000700002024-03-27 9:31AM EDT70.000.280.000.050.00-10513152.73%
PRGS240419C000750002024-03-26 2:16PM EDT75.000.050.000.050.00-131358.20%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PRGS240419P000300002024-03-27 9:31AM EDT30.000.490.000.000.00-5350.00%
PRGS240419P000350002024-03-26 11:52AM EDT35.000.050.000.050.00-212173.44%
PRGS240419P000375002024-03-25 10:52AM EDT37.500.050.000.050.00-101062.50%
PRGS240419P000400002024-03-26 3:45PM EDT40.000.150.000.050.00-474551.95%
PRGS240419P000425002024-03-27 3:27PM EDT42.500.050.004.800.00-25688137.74%
PRGS240419P000450002024-03-28 3:57PM EDT45.000.250.000.20+0.18+257.14%619048.34%
PRGS240419P000475002024-03-28 3:10PM EDT47.500.150.000.15+0.02+15.38%171,08033.50%
PRGS240419P000500002024-03-28 3:52PM EDT50.000.180.150.25-0.18-50.00%384,30125.29%
PRGS240419P000525002024-03-28 2:05PM EDT52.500.800.700.80-0.45-36.00%552,53822.41%
PRGS240419P000550002024-03-27 2:21PM EDT55.003.201.802.150.00-211920.85%
PRGS240419P000575002024-03-12 12:37PM EDT57.504.202.306.800.00-2081.10%
PRGS240419P000600002024-03-27 1:20PM EDT60.007.804.609.000.00-4489.55%