Splunk Inc. (SPLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK220603C00080000 | 2022-05-26 12:01PM EDT | 80.00 | 19.00 | 27.75 | 29.75 | 0.00 | - | 2 | 3 | 124.61% |
| SPLK220603C00085000 | 2022-05-27 3:28PM EDT | 85.00 | 23.11 | 22.60 | 24.35 | +12.26 | +113.00% | 1 | 3 | 136.96% |
| SPLK220603C00089000 | 2022-05-27 1:23PM EDT | 89.00 | 18.43 | 17.90 | 20.50 | +5.83 | +46.27% | 1 | 3 | 122.66% |
| SPLK220603C00090000 | 2022-05-26 9:46AM EDT | 90.00 | 10.80 | 18.20 | 19.20 | 0.00 | - | 3 | 0 | 79.49% |
| SPLK220603C00093000 | 2022-05-26 1:40PM EDT | 93.00 | 9.30 | 15.20 | 16.45 | 0.00 | - | 28 | 20 | 75.39% |
| SPLK220603C00093500 | 2022-05-26 1:50PM EDT | 93.50 | 9.15 | 14.95 | 15.90 | 0.00 | - | 3 | 16 | 78.32% |
| SPLK220603C00094000 | 2022-05-26 2:41PM EDT | 94.00 | 8.58 | 14.15 | 15.40 | 0.00 | - | 20 | 23 | 68.65% |
| SPLK220603C00095000 | 2022-05-27 1:10PM EDT | 95.00 | 12.58 | 13.50 | 14.45 | +4.88 | +63.38% | 4 | 28 | 73.93% |
| SPLK220603C00096000 | 2022-05-27 10:25AM EDT | 96.00 | 10.67 | 10.75 | 14.20 | +4.87 | +83.97% | 2 | 9 | 106.15% |
| SPLK220603C00097000 | 2022-05-27 1:54PM EDT | 97.00 | 11.67 | 11.35 | 12.25 | +5.35 | +84.65% | 51 | 55 | 57.72% |
| SPLK220603C00097500 | 2022-05-26 3:06PM EDT | 97.50 | 6.05 | 10.80 | 12.00 | 0.00 | - | 10 | 18 | 59.96% |
| SPLK220603C00098000 | 2022-05-27 1:32PM EDT | 98.00 | 10.10 | 10.80 | 11.30 | +4.29 | +73.84% | 1 | 21 | 63.33% |
| SPLK220603C00099000 | 2022-05-27 3:32PM EDT | 99.00 | 9.64 | 9.90 | 10.45 | +5.09 | +111.87% | 8 | 44 | 62.74% |
| SPLK220603C00100000 | 2022-05-27 3:55PM EDT | 100.00 | 8.90 | 8.90 | 9.55 | +4.40 | +97.78% | 228 | 258 | 59.38% |
| SPLK220603C00102000 | 2022-05-27 2:01PM EDT | 102.00 | 7.25 | 7.30 | 7.65 | +3.79 | +109.54% | 15 | 102 | 55.71% |
| SPLK220603C00103000 | 2022-05-27 3:34PM EDT | 103.00 | 6.28 | 6.55 | 6.95 | +3.16 | +101.28% | 4 | 62 | 56.45% |
| SPLK220603C00104000 | 2022-05-27 3:46PM EDT | 104.00 | 5.55 | 5.85 | 6.10 | +3.05 | +122.00% | 68 | 69 | 55.23% |
| SPLK220603C00105000 | 2022-05-27 3:47PM EDT | 105.00 | 5.05 | 5.10 | 5.40 | +2.60 | +106.12% | 65 | 126 | 54.27% |
| SPLK220603C00106000 | 2022-05-27 2:05PM EDT | 106.00 | 4.53 | 4.35 | 4.90 | +2.76 | +155.93% | 47 | 13 | 54.39% |
| SPLK220603C00107000 | 2022-05-27 1:12PM EDT | 107.00 | 3.50 | 3.80 | 4.10 | +2.03 | +138.10% | 155 | 28 | 52.81% |
| SPLK220603C00108000 | 2022-05-27 3:45PM EDT | 108.00 | 3.30 | 3.25 | 3.55 | +1.98 | +150.00% | 101 | 252 | 52.59% |
| SPLK220603C00109000 | 2022-05-27 3:58PM EDT | 109.00 | 2.92 | 2.80 | 3.05 | +1.63 | +126.36% | 72 | 7 | 52.73% |
| SPLK220603C00110000 | 2022-05-27 3:59PM EDT | 110.00 | 2.50 | 2.40 | 2.63 | +1.43 | +133.64% | 607 | 119 | 53.17% |
| SPLK220603C00111000 | 2022-05-27 3:05PM EDT | 111.00 | 2.14 | 1.99 | 2.42 | +1.22 | +132.61% | 18 | 31 | 54.54% |
| SPLK220603C00112000 | 2022-05-27 3:37PM EDT | 112.00 | 1.68 | 1.69 | 2.04 | +0.45 | +36.59% | 79 | 19 | 54.64% |
| SPLK220603C00113000 | 2022-05-27 3:39PM EDT | 113.00 | 1.41 | 1.42 | 1.69 | +0.71 | +101.43% | 29 | 7 | 54.49% |
| SPLK220603C00115000 | 2022-05-27 3:48PM EDT | 115.00 | 1.06 | 0.97 | 1.18 | +0.72 | +211.76% | 117 | 21 | 54.69% |
| SPLK220603C00117000 | 2022-05-27 2:18PM EDT | 117.00 | 0.77 | 0.63 | 0.85 | +0.48 | +165.52% | 5 | 3 | 55.32% |
| SPLK220603C00118000 | 2022-05-27 2:19PM EDT | 118.00 | 0.66 | 0.58 | 0.72 | +0.41 | +164.00% | 15 | 0 | 56.74% |
| SPLK220603C00120000 | 2022-05-27 3:52PM EDT | 120.00 | 0.44 | 0.40 | 0.57 | +0.22 | +100.00% | 133 | 0 | 58.89% |
| SPLK220603C00121000 | 2022-05-27 3:32PM EDT | 121.00 | 0.35 | 0.34 | 0.48 | -0.42 | -54.55% | 22 | 2 | 59.57% |
| SPLK220603C00122000 | 2022-05-27 2:15PM EDT | 122.00 | 0.29 | 0.28 | 0.37 | -0.14 | -32.56% | 1 | 12 | 59.28% |
| SPLK220603C00123000 | 2022-05-27 3:46PM EDT | 123.00 | 0.25 | 0.23 | 0.34 | +0.14 | +127.27% | 5 | 12 | 60.45% |
| SPLK220603C00124000 | 2022-05-25 2:34PM EDT | 124.00 | 0.49 | 0.11 | 0.24 | 0.00 | - | 11 | 12 | 57.23% |
| SPLK220603C00125000 | 2022-05-27 2:58PM EDT | 125.00 | 0.19 | 0.15 | 0.22 | +0.05 | +35.71% | 8 | 46 | 60.64% |
| SPLK220603C00126000 | 2022-05-25 3:38PM EDT | 126.00 | 0.42 | 0.08 | 0.24 | 0.00 | - | 13 | 15 | 61.52% |
| SPLK220603C00127000 | 2022-05-25 3:21PM EDT | 127.00 | 0.43 | 0.06 | 0.23 | 0.00 | - | 1 | 1 | 63.09% |
| SPLK220603C00128000 | 2022-05-26 9:36AM EDT | 128.00 | 0.05 | 0.05 | 0.21 | 0.00 | - | 1 | 8 | 64.26% |
| SPLK220603C00129000 | 2022-05-05 11:13AM EDT | 129.00 | 3.35 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 66.41% |
| SPLK220603C00130000 | 2022-05-27 3:54PM EDT | 130.00 | 0.09 | 0.02 | 0.13 | -0.17 | -65.38% | 184 | 0 | 63.28% |
| SPLK220603C00131000 | 2022-05-27 1:30PM EDT | 131.00 | 0.09 | 0.06 | 0.20 | -0.27 | -75.00% | 3 | 73 | 71.48% |
| SPLK220603C00132000 | 2022-05-26 9:35AM EDT | 132.00 | 0.05 | 0.03 | 0.49 | 0.00 | - | 1 | 8 | 83.79% |
| SPLK220603C00133000 | 2022-04-26 1:38PM EDT | 133.00 | 6.80 | 0.02 | 0.45 | 0.00 | - | 1 | 3 | 84.67% |
| SPLK220603C00134000 | 2022-04-29 1:38PM EDT | 134.00 | 5.20 | 0.03 | 0.42 | 0.00 | - | 1 | 1 | 86.43% |
| SPLK220603C00135000 | 2022-05-25 3:57PM EDT | 135.00 | 0.08 | 0.02 | 0.15 | -0.17 | -68.00% | 1 | 123 | 75.59% |
| SPLK220603C00136000 | 2022-04-26 1:38PM EDT | 136.00 | 5.70 | 0.01 | 0.68 | 0.00 | - | - | 0 | 99.02% |
| SPLK220603C00137000 | 2022-05-24 3:49PM EDT | 137.00 | 0.10 | 0.02 | 0.42 | 0.00 | - | 1 | 8 | 93.16% |
| SPLK220603C00138000 | 2022-04-25 10:50AM EDT | 138.00 | 4.60 | 0.00 | 0.89 | 0.00 | - | - | 2 | 109.47% |
| SPLK220603C00139000 | 2022-04-26 3:57PM EDT | 139.00 | 4.15 | 0.01 | 0.66 | 0.00 | - | - | 1 | 105.76% |
| SPLK220603C00140000 | 2022-05-25 2:09PM EDT | 140.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 2 | 42 | 88.67% |
| SPLK220603C00141000 | 2022-04-28 11:01AM EDT | 141.00 | 2.81 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 96.88% |
| SPLK220603C00142000 | 2022-04-26 1:03PM EDT | 142.00 | 3.90 | 0.01 | 0.44 | 0.00 | - | 1 | 2 | 104.88% |
| SPLK220603C00143000 | 2022-04-27 1:19PM EDT | 143.00 | 2.91 | 0.01 | 0.25 | 0.00 | - | - | 3 | 97.85% |
| SPLK220603C00144000 | 2022-05-05 11:43AM EDT | 144.00 | 1.09 | 0.01 | 0.22 | 0.00 | - | 35 | 15 | 98.05% |
| SPLK220603C00145000 | 2022-05-26 3:17PM EDT | 145.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 40 | 169 | 93.36% |
| SPLK220603C00146000 | 2022-05-25 12:47PM EDT | 146.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 96.88% |
| SPLK220603C00150000 | 2022-05-23 10:18AM EDT | 150.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 101.56% |
| SPLK220603C00155000 | 2022-04-27 10:15AM EDT | 155.00 | 1.34 | 0.00 | 0.12 | 0.00 | - | - | 8 | 108.98% |
| SPLK220603C00160000 | 2022-04-27 10:14AM EDT | 160.00 | 0.90 | 0.00 | 0.28 | 0.00 | - | - | 5 | 131.25% |
| SPLK220603C00200000 | 2022-05-27 9:42AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 10 | 115 | 150.00% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK220603P00065000 | 2022-05-27 9:35AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 142.97% |
| SPLK220603P00070000 | 2022-05-26 1:45PM EDT | 70.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 28 | 46 | 126.56% |
| SPLK220603P00075000 | 2022-05-26 3:15PM EDT | 75.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 16 | 42 | 145.12% |
| SPLK220603P00080000 | 2022-05-26 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.13 | -0.02 | -20.00% | 6 | 292 | 100.39% |
| SPLK220603P00084000 | 2022-05-27 11:30AM EDT | 84.00 | 0.07 | 0.00 | 0.48 | -0.18 | -72.00% | 4 | 8 | 106.84% |
| SPLK220603P00085000 | 2022-05-27 2:15PM EDT | 85.00 | 0.06 | 0.01 | 0.05 | -0.23 | -79.31% | 15 | 90 | 74.61% |
| SPLK220603P00086000 | 2022-05-26 3:42PM EDT | 86.00 | 0.29 | 0.02 | 0.24 | 0.00 | - | 5 | 36 | 88.28% |
| SPLK220603P00087000 | 2022-05-27 2:34PM EDT | 87.00 | 0.12 | 0.02 | 0.15 | -0.23 | -65.71% | 13 | 889 | 78.91% |
| SPLK220603P00088000 | 2022-05-27 10:25AM EDT | 88.00 | 0.13 | 0.05 | 0.32 | -0.62 | -82.67% | 1 | 30 | 86.13% |
| SPLK220603P00089000 | 2022-05-27 3:32PM EDT | 89.00 | 0.20 | 0.06 | 0.22 | -0.39 | -66.10% | 15 | 88 | 78.13% |
| SPLK220603P00090000 | 2022-05-27 12:36PM EDT | 90.00 | 0.19 | 0.05 | 0.26 | -0.41 | -68.33% | 21 | 69 | 75.78% |
| SPLK220603P00091000 | 2022-05-26 2:08PM EDT | 91.00 | 0.79 | 0.05 | 0.21 | 0.00 | - | 13 | 36 | 69.73% |
| SPLK220603P00092000 | 2022-05-27 3:10PM EDT | 92.00 | 0.20 | 0.08 | 0.58 | -0.80 | -80.00% | 31 | 46 | 79.88% |
| SPLK220603P00093500 | 2022-05-27 9:37AM EDT | 93.50 | 0.79 | 0.03 | 0.19 | -0.26 | -24.76% | 1 | 54 | 58.79% |
| SPLK220603P00095000 | 2022-05-27 3:30PM EDT | 95.00 | 0.30 | 0.21 | 0.32 | -1.00 | -76.92% | 13 | 50 | 64.06% |
| SPLK220603P00096000 | 2022-05-27 2:05PM EDT | 96.00 | 0.38 | 0.26 | 0.33 | -1.33 | -77.78% | 6 | 90 | 61.62% |
| SPLK220603P00097000 | 2022-05-27 2:49PM EDT | 97.00 | 0.49 | 0.28 | 0.39 | -1.49 | -75.25% | 5 | 27 | 59.38% |
| SPLK220603P00097500 | 2022-05-27 3:02PM EDT | 97.50 | 0.53 | 0.35 | 0.46 | -1.77 | -76.96% | 3 | 27 | 60.16% |
| SPLK220603P00098000 | 2022-05-27 3:02PM EDT | 98.00 | 0.58 | 0.40 | 0.46 | -2.87 | -83.19% | 5 | 22 | 58.98% |
| SPLK220603P00098500 | 2022-05-27 2:49PM EDT | 98.50 | 0.64 | 0.43 | 0.51 | -2.76 | -81.18% | 9 | 0 | 58.30% |
| SPLK220603P00100000 | 2022-05-27 3:57PM EDT | 100.00 | 0.69 | 0.54 | 0.69 | -2.21 | -76.21% | 94 | 44 | 56.20% |
| SPLK220603P00101000 | 2022-05-27 3:58PM EDT | 101.00 | 0.79 | 0.72 | 0.84 | -2.61 | -76.76% | 30 | 0 | 56.01% |
| SPLK220603P00102000 | 2022-05-27 2:24PM EDT | 102.00 | 1.13 | 0.88 | 1.01 | -2.88 | -71.82% | 109 | 19 | 55.03% |
| SPLK220603P00105000 | 2022-05-27 3:58PM EDT | 105.00 | 1.74 | 1.51 | 1.82 | -6.16 | -77.97% | 65 | 16 | 52.69% |
| SPLK220603P00108000 | 2022-05-27 3:59PM EDT | 108.00 | 2.90 | 2.63 | 2.99 | -7.35 | -71.71% | 80 | 18 | 51.07% |
| SPLK220603P00110000 | 2022-05-27 2:42PM EDT | 110.00 | 4.50 | 3.80 | 4.15 | -5.14 | -53.32% | 17 | 0 | 52.52% |
| SPLK220603P00111000 | 2022-05-27 2:00PM EDT | 111.00 | 4.90 | 4.35 | 4.75 | +0.20 | +4.26% | 6 | 1 | 51.86% |
| SPLK220603P00112000 | 2022-05-27 1:46PM EDT | 112.00 | 5.75 | 5.10 | 5.40 | +0.30 | +5.50% | 2 | 1 | 52.54% |
| SPLK220603P00113000 | 2022-05-05 3:40PM EDT | 113.00 | 8.80 | 5.60 | 6.25 | 0.00 | - | 2 | 2 | 52.00% |
| SPLK220603P00114000 | 2022-05-27 11:25AM EDT | 114.00 | 10.00 | 6.50 | 6.85 | +1.00 | +11.11% | 4 | 3 | 52.10% |
| SPLK220603P00115000 | 2022-05-25 3:39PM EDT | 115.00 | 22.13 | 7.30 | 7.85 | 0.00 | - | 1 | 6 | 54.69% |
| SPLK220603P00116000 | 2022-05-05 3:40PM EDT | 116.00 | 10.50 | 7.40 | 8.80 | 0.00 | - | - | 3 | 64.11% |
| SPLK220603P00117000 | 2022-05-02 12:46PM EDT | 117.00 | 6.75 | 8.15 | 9.70 | 0.00 | - | 1 | 0 | 66.41% |
| SPLK220603P00118000 | 2022-05-26 12:46PM EDT | 118.00 | 18.81 | 9.85 | 10.70 | 0.00 | - | 21 | 21 | 60.21% |
| SPLK220603P00119000 | 2022-05-13 12:51PM EDT | 119.00 | 20.02 | 9.95 | 11.50 | 0.00 | - | 4 | 0 | 69.92% |
| SPLK220603P00120000 | 2022-05-26 12:44PM EDT | 120.00 | 20.85 | 11.45 | 12.45 | 0.00 | - | 21 | 23 | 57.72% |
| SPLK220603P00121000 | 2022-05-13 3:46PM EDT | 121.00 | 21.01 | 12.25 | 14.65 | 0.00 | - | 15 | 1 | 76.37% |
| SPLK220603P00122000 | 2022-05-13 3:46PM EDT | 122.00 | 21.99 | 12.85 | 15.65 | 0.00 | - | 16 | 1 | 74.32% |
| SPLK220603P00123000 | 2022-05-11 3:20PM EDT | 123.00 | 22.81 | 13.65 | 15.85 | 0.00 | - | 12 | 1 | 58.79% |
| SPLK220603P00124000 | 2022-05-05 11:40AM EDT | 124.00 | 14.30 | 14.30 | 16.90 | 0.00 | - | 2 | 2 | 51.76% |
| SPLK220603P00125000 | 2022-04-27 11:32AM EDT | 125.00 | 9.95 | 16.05 | 17.90 | 0.00 | - | - | 3 | 74.80% |
| SPLK220603P00126000 | 2022-04-22 2:19PM EDT | 126.00 | 10.45 | 27.00 | 28.40 | 0.00 | - | 42 | 42 | 273.56% |
| SPLK220603P00128000 | 2022-05-02 3:03PM EDT | 128.00 | 12.77 | 19.00 | 20.35 | 0.00 | - | 10 | 15 | 67.87% |
| SPLK220603P00129000 | 2022-04-27 11:32AM EDT | 129.00 | 12.10 | 20.00 | 21.50 | 0.00 | - | 3 | 13 | 75.39% |
| SPLK220603P00135000 | 2022-05-06 1:10PM EDT | 135.00 | 29.86 | 25.90 | 27.75 | 0.00 | - | 1 | 1 | 95.31% |
| SPLK220603P00141000 | 2022-05-16 12:02AM EDT | 141.00 | 48.12 | 31.90 | 33.65 | 0.00 | - | - | 1 | 106.45% |
© 2022 Yahoo. All rights reserved.
