Australia markets open in 9 hours 30 minutes

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.63+1.03 (+0.58%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTC240719C000700002023-12-06 2:11PM EDT70.0093.0095.90100.500.00-160.00%
PTC240719C000750002023-11-15 3:00PM EDT75.0083.3096.00100.500.00--10.00%
PTC240719C000850002023-11-20 4:32PM EDT85.0072.0085.1089.500.00--50.00%
PTC240719C001250002023-11-22 11:34AM EDT125.0036.8050.7055.000.00--0101.22%
PTC240719C001300002023-11-20 11:46AM EDT130.0031.0545.6049.800.00-1188.77%
PTC240719C001350002023-11-21 11:13AM EDT135.0030.0739.6043.400.00--00.00%
PTC240719C001400002023-12-19 11:19AM EDT140.0039.4038.3040.800.00-1067.82%
PTC240719C001450002024-05-02 9:31AM EDT145.0026.0030.0034.200.00--153.71%
PTC240719C001550002024-03-21 2:43PM EDT155.0040.4525.0026.800.00-21859.47%
PTC240719C001600002023-08-23 10:01AM EDT160.009.807.008.900.00-100.00%
PTC240719C001650002024-06-07 10:24AM EDT165.0012.3612.1015.500.00-11638.09%
PTC240719C001700002024-06-20 10:03AM EDT170.006.397.3011.400.00-11135.22%
PTC240719C001750002024-06-21 2:48PM EDT175.005.205.306.800.00-66426.92%
PTC240719C001800002024-06-21 9:30AM EDT180.002.852.203.600.00-13323.67%
PTC240719C001850002024-06-26 12:15PM EDT185.001.251.251.700.00-3021022.67%
PTC240719C001900002024-06-24 12:23PM EDT190.000.500.001.450.00-110828.76%
PTC240719C001950002024-05-10 11:57AM EDT195.001.700.004.700.00-52858.90%
PTC240719C002000002024-05-10 3:09PM EDT200.000.990.150.650.00-106833.40%
PTC240719C002100002024-05-16 12:23PM EDT210.000.350.004.800.00-16362.67%
PTC240719C002200002023-11-09 2:25PM EDT220.000.751.104.200.00--176.20%
PTC240719C002400002024-05-16 10:20AM EDT240.000.100.004.800.00--493.44%
PTC240719C002500002024-03-22 3:32PM EDT250.000.730.004.800.00-20102.19%
PTC240719C002600002024-04-05 1:31PM EDT260.000.350.001.150.00-1181.54%
PTC240719C002700002024-04-16 1:47PM EDT270.000.050.004.800.00-10118.07%
PTC240719C002800002024-04-18 2:24PM EDT280.000.050.004.800.00-112125.32%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTC240719P000750002023-10-05 10:43AM EDT75.000.400.001.300.00-23185.94%
PTC240719P001200002023-11-27 11:00AM EDT120.001.900.004.800.00-13127.73%
PTC240719P001250002023-11-17 11:26AM EDT125.002.601.001.750.00-18101.32%
PTC240719P001300002024-01-22 1:10PM EDT130.001.020.051.200.00-71077.25%
PTC240719P001350002023-11-27 10:55AM EDT135.004.001.502.500.00--192.65%
PTC240719P001400002024-01-30 4:11PM EDT140.001.150.702.250.00-53876.54%
PTC240719P001450002023-12-05 3:11PM EDT145.005.003.704.500.00-646595.74%
PTC240719P001500002024-04-22 10:42AM EDT150.001.450.000.000.00-3012.50%
PTC240719P001550002024-06-05 11:50AM EDT155.000.650.004.800.00-2660.71%
PTC240719P001600002024-05-20 9:38AM EDT160.000.400.004.800.00-26351.56%
PTC240719P001650002024-05-07 11:33AM EDT165.001.900.501.700.00-77036.68%
PTC240719P001700002024-06-26 10:44AM EDT170.000.980.651.600.00-710526.99%
PTC240719P001750002024-06-26 10:44AM EDT175.002.501.602.850.00-144325.03%
PTC240719P001800002024-06-17 12:36PM EDT180.008.543.605.100.00-25424.40%
PTC240719P001850002024-05-15 10:23AM EDT185.006.3010.5014.300.00-4759.48%
PTC240719P001900002024-06-24 12:40PM EDT190.0011.6710.8014.500.00-1240.56%
PTC240719P002300002024-06-20 1:27PM EDT230.0054.4250.0054.500.00--165.28%
PTC240719P002500002024-06-10 1:59PM EDT250.0075.0070.2073.900.00-1077.10%