Australia markets closed

Splunk Inc. (SPLK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.50+6.50 (+6.37%)
At close: 04:00PM EDT
108.80 +0.30 (+0.28%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPLK220603C000800002022-05-26 12:01PM EDT80.0019.0027.7529.750.00-23124.61%
SPLK220603C000850002022-05-27 3:28PM EDT85.0023.1122.6024.35+12.26+113.00%13136.96%
SPLK220603C000890002022-05-27 1:23PM EDT89.0018.4317.9020.50+5.83+46.27%13122.66%
SPLK220603C000900002022-05-26 9:46AM EDT90.0010.8018.2019.200.00-3079.49%
SPLK220603C000930002022-05-26 1:40PM EDT93.009.3015.2016.450.00-282075.39%
SPLK220603C000935002022-05-26 1:50PM EDT93.509.1514.9515.900.00-31678.32%
SPLK220603C000940002022-05-26 2:41PM EDT94.008.5814.1515.400.00-202368.65%
SPLK220603C000950002022-05-27 1:10PM EDT95.0012.5813.5014.45+4.88+63.38%42873.93%
SPLK220603C000960002022-05-27 10:25AM EDT96.0010.6710.7514.20+4.87+83.97%29106.15%
SPLK220603C000970002022-05-27 1:54PM EDT97.0011.6711.3512.25+5.35+84.65%515557.72%
SPLK220603C000975002022-05-26 3:06PM EDT97.506.0510.8012.000.00-101859.96%
SPLK220603C000980002022-05-27 1:32PM EDT98.0010.1010.8011.30+4.29+73.84%12163.33%
SPLK220603C000990002022-05-27 3:32PM EDT99.009.649.9010.45+5.09+111.87%84462.74%
SPLK220603C001000002022-05-27 3:55PM EDT100.008.908.909.55+4.40+97.78%22825859.38%
SPLK220603C001020002022-05-27 2:01PM EDT102.007.257.307.65+3.79+109.54%1510255.71%
SPLK220603C001030002022-05-27 3:34PM EDT103.006.286.556.95+3.16+101.28%46256.45%
SPLK220603C001040002022-05-27 3:46PM EDT104.005.555.856.10+3.05+122.00%686955.23%
SPLK220603C001050002022-05-27 3:47PM EDT105.005.055.105.40+2.60+106.12%6512654.27%
SPLK220603C001060002022-05-27 2:05PM EDT106.004.534.354.90+2.76+155.93%471354.39%
SPLK220603C001070002022-05-27 1:12PM EDT107.003.503.804.10+2.03+138.10%1552852.81%
SPLK220603C001080002022-05-27 3:45PM EDT108.003.303.253.55+1.98+150.00%10125252.59%
SPLK220603C001090002022-05-27 3:58PM EDT109.002.922.803.05+1.63+126.36%72752.73%
SPLK220603C001100002022-05-27 3:59PM EDT110.002.502.402.63+1.43+133.64%60711953.17%
SPLK220603C001110002022-05-27 3:05PM EDT111.002.141.992.42+1.22+132.61%183154.54%
SPLK220603C001120002022-05-27 3:37PM EDT112.001.681.692.04+0.45+36.59%791954.64%
SPLK220603C001130002022-05-27 3:39PM EDT113.001.411.421.69+0.71+101.43%29754.49%
SPLK220603C001150002022-05-27 3:48PM EDT115.001.060.971.18+0.72+211.76%1172154.69%
SPLK220603C001170002022-05-27 2:18PM EDT117.000.770.630.85+0.48+165.52%5355.32%
SPLK220603C001180002022-05-27 2:19PM EDT118.000.660.580.72+0.41+164.00%15056.74%
SPLK220603C001200002022-05-27 3:52PM EDT120.000.440.400.57+0.22+100.00%133058.89%
SPLK220603C001210002022-05-27 3:32PM EDT121.000.350.340.48-0.42-54.55%22259.57%
SPLK220603C001220002022-05-27 2:15PM EDT122.000.290.280.37-0.14-32.56%11259.28%
SPLK220603C001230002022-05-27 3:46PM EDT123.000.250.230.34+0.14+127.27%51260.45%
SPLK220603C001240002022-05-25 2:34PM EDT124.000.490.110.240.00-111257.23%
SPLK220603C001250002022-05-27 2:58PM EDT125.000.190.150.22+0.05+35.71%84660.64%
SPLK220603C001260002022-05-25 3:38PM EDT126.000.420.080.240.00-131561.52%
SPLK220603C001270002022-05-25 3:21PM EDT127.000.430.060.230.00-1163.09%
SPLK220603C001280002022-05-26 9:36AM EDT128.000.050.050.210.00-1864.26%
SPLK220603C001290002022-05-05 11:13AM EDT129.003.350.050.200.00-1366.41%
SPLK220603C001300002022-05-27 3:54PM EDT130.000.090.020.13-0.17-65.38%184063.28%
SPLK220603C001310002022-05-27 1:30PM EDT131.000.090.060.20-0.27-75.00%37371.48%
SPLK220603C001320002022-05-26 9:35AM EDT132.000.050.030.490.00-1883.79%
SPLK220603C001330002022-04-26 1:38PM EDT133.006.800.020.450.00-1384.67%
SPLK220603C001340002022-04-29 1:38PM EDT134.005.200.030.420.00-1186.43%
SPLK220603C001350002022-05-25 3:57PM EDT135.000.080.020.15-0.17-68.00%112375.59%
SPLK220603C001360002022-04-26 1:38PM EDT136.005.700.010.680.00--099.02%
SPLK220603C001370002022-05-24 3:49PM EDT137.000.100.020.420.00-1893.16%
SPLK220603C001380002022-04-25 10:50AM EDT138.004.600.000.890.00--2109.47%
SPLK220603C001390002022-04-26 3:57PM EDT139.004.150.010.660.00--1105.76%
SPLK220603C001400002022-05-25 2:09PM EDT140.000.090.000.210.00-24288.67%
SPLK220603C001410002022-04-28 11:01AM EDT141.002.810.000.320.00-1296.88%
SPLK220603C001420002022-04-26 1:03PM EDT142.003.900.010.440.00-12104.88%
SPLK220603C001430002022-04-27 1:19PM EDT143.002.910.010.250.00--397.85%
SPLK220603C001440002022-05-05 11:43AM EDT144.001.090.010.220.00-351598.05%
SPLK220603C001450002022-05-26 3:17PM EDT145.000.050.010.130.00-4016993.36%
SPLK220603C001460002022-05-25 12:47PM EDT146.000.170.000.160.00-2096.88%
SPLK220603C001500002022-05-23 10:18AM EDT150.000.100.000.130.00-33101.56%
SPLK220603C001550002022-04-27 10:15AM EDT155.001.340.000.120.00--8108.98%
SPLK220603C001600002022-04-27 10:14AM EDT160.000.900.000.280.00--5131.25%
SPLK220603C002000002022-05-27 9:42AM EDT200.000.010.010.02-0.04-80.00%10115150.00%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPLK220603P000650002022-05-27 9:35AM EDT65.000.030.000.050.00-241142.97%
SPLK220603P000700002022-05-26 1:45PM EDT70.000.060.010.050.00-2846126.56%
SPLK220603P000750002022-05-26 3:15PM EDT75.000.040.000.470.00-1642145.12%
SPLK220603P000800002022-05-26 3:25PM EDT80.000.080.000.13-0.02-20.00%6292100.39%
SPLK220603P000840002022-05-27 11:30AM EDT84.000.070.000.48-0.18-72.00%48106.84%
SPLK220603P000850002022-05-27 2:15PM EDT85.000.060.010.05-0.23-79.31%159074.61%
SPLK220603P000860002022-05-26 3:42PM EDT86.000.290.020.240.00-53688.28%
SPLK220603P000870002022-05-27 2:34PM EDT87.000.120.020.15-0.23-65.71%1388978.91%
SPLK220603P000880002022-05-27 10:25AM EDT88.000.130.050.32-0.62-82.67%13086.13%
SPLK220603P000890002022-05-27 3:32PM EDT89.000.200.060.22-0.39-66.10%158878.13%
SPLK220603P000900002022-05-27 12:36PM EDT90.000.190.050.26-0.41-68.33%216975.78%
SPLK220603P000910002022-05-26 2:08PM EDT91.000.790.050.210.00-133669.73%
SPLK220603P000920002022-05-27 3:10PM EDT92.000.200.080.58-0.80-80.00%314679.88%
SPLK220603P000935002022-05-27 9:37AM EDT93.500.790.030.19-0.26-24.76%15458.79%
SPLK220603P000950002022-05-27 3:30PM EDT95.000.300.210.32-1.00-76.92%135064.06%
SPLK220603P000960002022-05-27 2:05PM EDT96.000.380.260.33-1.33-77.78%69061.62%
SPLK220603P000970002022-05-27 2:49PM EDT97.000.490.280.39-1.49-75.25%52759.38%
SPLK220603P000975002022-05-27 3:02PM EDT97.500.530.350.46-1.77-76.96%32760.16%
SPLK220603P000980002022-05-27 3:02PM EDT98.000.580.400.46-2.87-83.19%52258.98%
SPLK220603P000985002022-05-27 2:49PM EDT98.500.640.430.51-2.76-81.18%9058.30%
SPLK220603P001000002022-05-27 3:57PM EDT100.000.690.540.69-2.21-76.21%944456.20%
SPLK220603P001010002022-05-27 3:58PM EDT101.000.790.720.84-2.61-76.76%30056.01%
SPLK220603P001020002022-05-27 2:24PM EDT102.001.130.881.01-2.88-71.82%1091955.03%
SPLK220603P001050002022-05-27 3:58PM EDT105.001.741.511.82-6.16-77.97%651652.69%
SPLK220603P001080002022-05-27 3:59PM EDT108.002.902.632.99-7.35-71.71%801851.07%
SPLK220603P001100002022-05-27 2:42PM EDT110.004.503.804.15-5.14-53.32%17052.52%
SPLK220603P001110002022-05-27 2:00PM EDT111.004.904.354.75+0.20+4.26%6151.86%
SPLK220603P001120002022-05-27 1:46PM EDT112.005.755.105.40+0.30+5.50%2152.54%
SPLK220603P001130002022-05-05 3:40PM EDT113.008.805.606.250.00-2252.00%
SPLK220603P001140002022-05-27 11:25AM EDT114.0010.006.506.85+1.00+11.11%4352.10%
SPLK220603P001150002022-05-25 3:39PM EDT115.0022.137.307.850.00-1654.69%
SPLK220603P001160002022-05-05 3:40PM EDT116.0010.507.408.800.00--364.11%
SPLK220603P001170002022-05-02 12:46PM EDT117.006.758.159.700.00-1066.41%
SPLK220603P001180002022-05-26 12:46PM EDT118.0018.819.8510.700.00-212160.21%
SPLK220603P001190002022-05-13 12:51PM EDT119.0020.029.9511.500.00-4069.92%
SPLK220603P001200002022-05-26 12:44PM EDT120.0020.8511.4512.450.00-212357.72%
SPLK220603P001210002022-05-13 3:46PM EDT121.0021.0112.2514.650.00-15176.37%
SPLK220603P001220002022-05-13 3:46PM EDT122.0021.9912.8515.650.00-16174.32%
SPLK220603P001230002022-05-11 3:20PM EDT123.0022.8113.6515.850.00-12158.79%
SPLK220603P001240002022-05-05 11:40AM EDT124.0014.3014.3016.900.00-2251.76%
SPLK220603P001250002022-04-27 11:32AM EDT125.009.9516.0517.900.00--374.80%
SPLK220603P001260002022-04-22 2:19PM EDT126.0010.4527.0028.400.00-4242273.56%
SPLK220603P001280002022-05-02 3:03PM EDT128.0012.7719.0020.350.00-101567.87%
SPLK220603P001290002022-04-27 11:32AM EDT129.0012.1020.0021.500.00-31375.39%
SPLK220603P001350002022-05-06 1:10PM EDT135.0029.8625.9027.750.00-1195.31%
SPLK220603P001410002022-05-16 12:02AM EDT141.0048.1231.9033.650.00--1106.45%