Australia markets closed

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.43+1.44 (+1.22%)
At close: 04:00PM EST
119.01 -0.42 (-0.35%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPLK211210C000950002021-12-07 1:53PM EST95.0024.560.000.000.00-900.00%
SPLK211210C001000002021-12-02 3:54PM EST100.0017.100.000.000.00--00.00%
SPLK211210C001010002021-12-03 11:20AM EST101.0010.400.000.000.00-100.00%
SPLK211210C001020002021-12-03 12:36PM EST102.008.800.000.000.00-100.00%
SPLK211210C001030002021-12-06 11:20AM EST103.0010.150.000.000.00-300.00%
SPLK211210C001040002021-12-06 11:20AM EST104.009.650.000.000.00-200.00%
SPLK211210C001050002021-12-08 9:36AM EST105.0010.800.000.000.00-100.00%
SPLK211210C001060002021-12-06 12:57PM EST106.009.550.000.000.00-1000.00%
SPLK211210C001070002021-12-07 3:49PM EST107.0011.050.000.000.00-400.00%
SPLK211210C001080002021-12-08 1:23PM EST108.0012.500.000.000.00-100.00%
SPLK211210C001090002021-12-06 12:58PM EST109.006.770.000.000.00-1700.00%
SPLK211210C001100002021-12-08 9:35AM EST110.006.600.000.000.00-100.00%
SPLK211210C001110002021-12-06 3:39PM EST111.004.090.000.000.00-2500.00%
SPLK211210C001120002021-12-08 12:54PM EST112.007.500.000.000.00-900.00%
SPLK211210C001130002021-12-08 11:00AM EST113.005.710.000.000.00-700.00%
SPLK211210C001140002021-12-08 1:23PM EST114.006.460.000.000.00-200.00%
SPLK211210C001150002021-12-08 3:29PM EST115.005.200.000.000.00-4100.00%
SPLK211210C001160002021-12-08 3:05PM EST116.004.100.000.000.00-2000.00%
SPLK211210C001170002021-12-08 3:55PM EST117.003.170.000.000.00-900.00%
SPLK211210C001180002021-12-08 1:26PM EST118.002.920.000.000.00-1300.00%
SPLK211210C001190002021-12-08 3:48PM EST119.001.840.000.000.00-9300.00%
SPLK211210C001200002021-12-08 3:55PM EST120.001.270.000.000.00-12001.56%
SPLK211210C001210002021-12-08 3:31PM EST121.001.050.000.000.00-5006.25%
SPLK211210C001220002021-12-08 3:20PM EST122.000.650.000.000.00-18306.25%
SPLK211210C001230002021-12-08 2:39PM EST123.000.490.000.000.00-31012.50%
SPLK211210C001240002021-12-08 12:40PM EST124.000.350.000.000.00-3012.50%
SPLK211210C001250002021-12-08 3:54PM EST125.000.220.000.000.00-35012.50%
SPLK211210C001260002021-12-08 2:22PM EST126.000.190.000.000.00-20012.50%
SPLK211210C001270002021-12-06 2:55PM EST127.000.170.000.000.00-19025.00%
SPLK211210C001280002021-12-08 12:48PM EST128.000.110.000.000.00-1025.00%
SPLK211210C001290002021-12-08 11:52AM EST129.000.100.000.000.00-23025.00%
SPLK211210C001300002021-12-08 1:26PM EST130.000.090.000.000.00-26025.00%
SPLK211210C001310002021-12-08 11:17AM EST131.000.060.000.000.00-6025.00%
SPLK211210C001320002021-12-08 9:41AM EST132.000.040.000.000.00-1025.00%
SPLK211210C001330002021-12-03 3:53PM EST133.000.130.000.000.00-3025.00%
SPLK211210C001340002021-12-07 12:44PM EST134.000.050.000.000.00-1025.00%
SPLK211210C001350002021-12-06 3:19PM EST135.000.050.000.000.00-1050.00%
SPLK211210C001360002021-12-06 12:20PM EST136.000.080.000.000.00-2050.00%
SPLK211210C001370002021-12-08 2:17PM EST137.000.030.000.000.00-1050.00%
SPLK211210C001380002021-12-08 2:17PM EST138.000.030.000.000.00-4050.00%
SPLK211210C001390002021-12-06 11:45AM EST139.000.030.000.000.00-10050.00%
SPLK211210C001400002021-12-08 2:18PM EST140.000.020.000.000.00-20050.00%
SPLK211210C001410002021-12-07 10:05AM EST141.000.030.000.000.00-2050.00%
SPLK211210C001430002021-12-02 2:07PM EST143.000.040.000.000.00-11050.00%
SPLK211210C001440002021-12-03 10:18AM EST144.000.100.000.000.00-1050.00%
SPLK211210C001450002021-12-07 12:56PM EST145.000.020.000.000.00-60050.00%
SPLK211210C001460002021-12-06 1:21PM EST146.000.050.000.000.00-3050.00%
SPLK211210C001470002021-12-01 11:53AM EST147.000.350.000.000.00--050.00%
SPLK211210C001490002021-12-06 1:48PM EST149.000.040.000.000.00-2050.00%
SPLK211210C001500002021-12-08 2:21PM EST150.000.010.000.000.00-10050.00%
SPLK211210C001550002021-12-07 3:16PM EST155.000.010.000.000.00-10050.00%
SPLK211210C001575002021-12-07 12:44PM EST157.500.010.000.000.00-10050.00%
SPLK211210C001600002021-12-07 10:29AM EST160.000.010.000.000.00-2050.00%
SPLK211210C001650002021-11-29 9:45AM EST165.000.200.000.000.00-1050.00%
SPLK211210C001700002021-12-02 10:33AM EST170.000.010.000.000.00-6050.00%
SPLK211210C001750002021-12-01 3:43PM EST175.000.120.000.000.00-3050.00%
SPLK211210C001800002021-11-18 12:38PM EST180.000.250.000.000.00-2050.00%
SPLK211210C001850002021-12-06 9:45AM EST185.000.040.000.000.00-3050.00%
SPLK211210C001900002021-11-16 9:47AM EST190.000.380.000.000.00--050.00%
SPLK211210C001950002021-11-15 9:30AM EST195.000.520.000.000.00-5050.00%
SPLK211210C002000002021-12-02 12:16PM EST200.000.030.000.000.00-1050.00%
SPLK211210C002250002021-11-10 3:26PM EST225.000.260.000.000.00--050.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPLK211210P000650002021-12-01 2:31PM EST65.000.050.000.000.00--050.00%
SPLK211210P000750002021-12-02 3:11PM EST75.000.020.000.000.00--050.00%
SPLK211210P000850002021-12-06 12:31PM EST85.000.030.000.000.00-32050.00%
SPLK211210P000900002021-12-07 12:26PM EST90.000.050.000.000.00-11050.00%
SPLK211210P000950002021-12-08 3:59PM EST95.000.080.000.000.00-52050.00%
SPLK211210P001000002021-12-08 3:57PM EST100.000.100.000.000.00-261050.00%
SPLK211210P001010002021-12-08 9:33AM EST101.000.110.000.000.00-1050.00%
SPLK211210P001020002021-12-08 11:56AM EST102.000.130.000.000.00-1050.00%
SPLK211210P001030002021-12-08 10:53AM EST103.000.150.000.000.00-2050.00%
SPLK211210P001040002021-12-06 9:42AM EST104.000.850.000.000.00-4050.00%
SPLK211210P001050002021-12-08 3:53PM EST105.000.120.000.000.00-46050.00%
SPLK211210P001060002021-12-07 11:25AM EST106.000.250.000.000.00-1050.00%
SPLK211210P001070002021-12-07 9:37AM EST107.000.280.000.000.00-1025.00%
SPLK211210P001080002021-12-08 1:15PM EST108.000.200.000.000.00-7025.00%
SPLK211210P001090002021-12-07 10:11AM EST109.000.370.000.000.00-2025.00%
SPLK211210P001100002021-12-08 3:09PM EST110.000.200.000.000.00-15025.00%
SPLK211210P001110002021-12-08 12:28PM EST111.000.290.000.000.00-2025.00%
SPLK211210P001120002021-12-07 10:29AM EST112.000.550.000.000.00-2025.00%
SPLK211210P001130002021-12-08 10:55AM EST113.000.450.000.000.00-25025.00%
SPLK211210P001140002021-12-08 11:52AM EST114.000.500.000.000.00-5012.50%
SPLK211210P001150002021-12-08 2:54PM EST115.000.410.000.000.00-33012.50%
SPLK211210P001160002021-12-08 12:18PM EST116.000.790.000.000.00-208012.50%
SPLK211210P001170002021-12-08 3:55PM EST117.000.630.000.000.00-2306.25%
SPLK211210P001180002021-12-08 2:20PM EST118.000.860.000.000.00-2706.25%
SPLK211210P001190002021-12-08 2:11PM EST119.001.180.000.000.00-601.56%
SPLK211210P001200002021-12-08 3:55PM EST120.001.680.000.000.00-3100.00%
SPLK211210P001210002021-12-08 2:11PM EST121.002.120.000.000.00-1700.00%
SPLK211210P001220002021-12-08 1:47PM EST122.002.450.000.000.00-100.00%
SPLK211210P001230002021-12-06 9:41AM EST123.0013.530.000.000.00-600.00%
SPLK211210P001240002021-12-08 3:55PM EST124.004.400.000.000.00-100.00%
SPLK211210P001250002021-12-08 12:51PM EST125.005.950.000.000.00-200.00%
SPLK211210P001260002021-12-02 12:37PM EST126.009.800.000.000.00-200.00%
SPLK211210P001270002021-12-08 10:43AM EST127.008.930.000.000.00-1000.00%
SPLK211210P001280002021-12-02 1:26PM EST128.0018.410.000.000.00-300.00%
SPLK211210P001290002021-12-02 1:18PM EST129.0019.360.000.000.00-300.00%
SPLK211210P001300002021-12-08 1:18PM EST130.009.720.000.000.00-400.00%
SPLK211210P001310002021-12-08 10:49AM EST131.0013.280.000.000.00-1200.00%
SPLK211210P001320002021-12-06 10:03AM EST132.0019.900.000.000.00-200.00%
SPLK211210P001330002021-12-08 10:27AM EST133.0014.880.000.000.00-1000.00%
SPLK211210P001340002021-12-03 10:43AM EST134.0024.000.000.000.00-200.00%
SPLK211210P001350002021-12-08 11:08AM EST135.0016.810.000.000.00-100.00%
SPLK211210P001360002021-11-24 9:30AM EST136.0022.460.000.000.00-100.00%
SPLK211210P001380002021-12-01 10:43AM EST138.0020.270.000.000.00-200.00%
SPLK211210P001400002021-12-07 3:34PM EST140.0022.150.000.000.00-400.00%
SPLK211210P001410002021-11-30 11:31AM EST141.0020.000.000.000.00--00.00%
SPLK211210P001420002021-11-24 10:31AM EST142.0018.900.000.000.00--00.00%
SPLK211210P001430002021-12-03 11:02AM EST143.0032.280.000.000.00-100.00%
SPLK211210P001440002021-11-29 1:05PM EST144.0020.300.000.000.00--00.00%
SPLK211210P001450002021-12-03 11:12AM EST145.0034.300.000.000.00-400.00%
SPLK211210P001460002021-12-03 1:49PM EST146.0035.070.000.000.00-100.00%
SPLK211210P001500002021-11-18 10:14AM EST150.0014.850.000.000.00--00.00%
SPLK211210P001525002021-12-01 3:57PM EST152.5040.720.000.000.00--00.00%
SPLK211210P001550002021-12-03 10:38AM EST155.0043.050.000.000.00-700.00%
SPLK211210P001600002021-12-01 1:40PM EST160.0045.080.000.000.00-100.00%
SPLK211210P001650002021-12-01 1:40PM EST165.0050.080.000.000.00-100.00%
SPLK211210P001700002021-12-08 1:15PM EST170.0049.900.000.000.00-100.00%
SPLK211210P001750002021-12-02 10:00AM EST175.0058.300.000.000.00-100.00%
SPLK211210P001850002021-11-30 10:48AM EST185.0061.850.000.000.00--00.00%
SPLK211210P002000002021-11-17 12:18PM EST200.0060.050.000.000.00--00.00%