Splunk Inc. (SPLK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK211210C00095000 | 2021-12-07 1:53PM EST | 95.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPLK211210C00100000 | 2021-12-02 3:54PM EST | 100.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210C00101000 | 2021-12-03 11:20AM EST | 101.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210C00102000 | 2021-12-03 12:36PM EST | 102.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210C00103000 | 2021-12-06 11:20AM EST | 103.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLK211210C00104000 | 2021-12-06 11:20AM EST | 104.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210C00105000 | 2021-12-08 9:36AM EST | 105.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210C00106000 | 2021-12-06 12:57PM EST | 106.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPLK211210C00107000 | 2021-12-07 3:49PM EST | 107.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPLK211210C00108000 | 2021-12-08 1:23PM EST | 108.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210C00109000 | 2021-12-06 12:58PM EST | 109.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPLK211210C00110000 | 2021-12-08 9:35AM EST | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210C00111000 | 2021-12-06 3:39PM EST | 111.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPLK211210C00112000 | 2021-12-08 12:54PM EST | 112.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPLK211210C00113000 | 2021-12-08 11:00AM EST | 113.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPLK211210C00114000 | 2021-12-08 1:23PM EST | 114.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210C00115000 | 2021-12-08 3:29PM EST | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPLK211210C00116000 | 2021-12-08 3:05PM EST | 116.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPLK211210C00117000 | 2021-12-08 3:55PM EST | 117.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPLK211210C00118000 | 2021-12-08 1:26PM EST | 118.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPLK211210C00119000 | 2021-12-08 3:48PM EST | 119.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SPLK211210C00120000 | 2021-12-08 3:55PM EST | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| SPLK211210C00121000 | 2021-12-08 3:31PM EST | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPLK211210C00122000 | 2021-12-08 3:20PM EST | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| SPLK211210C00123000 | 2021-12-08 2:39PM EST | 123.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPLK211210C00124000 | 2021-12-08 12:40PM EST | 124.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPLK211210C00125000 | 2021-12-08 3:54PM EST | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPLK211210C00126000 | 2021-12-08 2:22PM EST | 126.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPLK211210C00127000 | 2021-12-06 2:55PM EST | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SPLK211210C00128000 | 2021-12-08 12:48PM EST | 128.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPLK211210C00129000 | 2021-12-08 11:52AM EST | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPLK211210C00130000 | 2021-12-08 1:26PM EST | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SPLK211210C00131000 | 2021-12-08 11:17AM EST | 131.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPLK211210C00132000 | 2021-12-08 9:41AM EST | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPLK211210C00133000 | 2021-12-03 3:53PM EST | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPLK211210C00134000 | 2021-12-07 12:44PM EST | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPLK211210C00135000 | 2021-12-06 3:19PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210C00136000 | 2021-12-06 12:20PM EST | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPLK211210C00137000 | 2021-12-08 2:17PM EST | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210C00138000 | 2021-12-08 2:17PM EST | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPLK211210C00139000 | 2021-12-06 11:45AM EST | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPLK211210C00140000 | 2021-12-08 2:18PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPLK211210C00141000 | 2021-12-07 10:05AM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPLK211210C00143000 | 2021-12-02 2:07PM EST | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPLK211210C00144000 | 2021-12-03 10:18AM EST | 144.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210C00145000 | 2021-12-07 12:56PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SPLK211210C00146000 | 2021-12-06 1:21PM EST | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPLK211210C00147000 | 2021-12-01 11:53AM EST | 147.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPLK211210C00149000 | 2021-12-06 1:48PM EST | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPLK211210C00150000 | 2021-12-08 2:21PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPLK211210C00155000 | 2021-12-07 3:16PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPLK211210C00157500 | 2021-12-07 12:44PM EST | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPLK211210C00160000 | 2021-12-07 10:29AM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPLK211210C00165000 | 2021-11-29 9:45AM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210C00170000 | 2021-12-02 10:33AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPLK211210C00175000 | 2021-12-01 3:43PM EST | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPLK211210C00180000 | 2021-11-18 12:38PM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPLK211210C00185000 | 2021-12-06 9:45AM EST | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPLK211210C00190000 | 2021-11-16 9:47AM EST | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPLK211210C00195000 | 2021-11-15 9:30AM EST | 195.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPLK211210C00200000 | 2021-12-02 12:16PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210C00225000 | 2021-11-10 3:26PM EST | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLK211210P00065000 | 2021-12-01 2:31PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPLK211210P00075000 | 2021-12-02 3:11PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPLK211210P00085000 | 2021-12-06 12:31PM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SPLK211210P00090000 | 2021-12-07 12:26PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPLK211210P00095000 | 2021-12-08 3:59PM EST | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SPLK211210P00100000 | 2021-12-08 3:57PM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 50.00% |
| SPLK211210P00101000 | 2021-12-08 9:33AM EST | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210P00102000 | 2021-12-08 11:56AM EST | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210P00103000 | 2021-12-08 10:53AM EST | 103.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPLK211210P00104000 | 2021-12-06 9:42AM EST | 104.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPLK211210P00105000 | 2021-12-08 3:53PM EST | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SPLK211210P00106000 | 2021-12-07 11:25AM EST | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPLK211210P00107000 | 2021-12-07 9:37AM EST | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPLK211210P00108000 | 2021-12-08 1:15PM EST | 108.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPLK211210P00109000 | 2021-12-07 10:11AM EST | 109.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPLK211210P00110000 | 2021-12-08 3:09PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPLK211210P00111000 | 2021-12-08 12:28PM EST | 111.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPLK211210P00112000 | 2021-12-07 10:29AM EST | 112.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPLK211210P00113000 | 2021-12-08 10:55AM EST | 113.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPLK211210P00114000 | 2021-12-08 11:52AM EST | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPLK211210P00115000 | 2021-12-08 2:54PM EST | 115.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPLK211210P00116000 | 2021-12-08 12:18PM EST | 116.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| SPLK211210P00117000 | 2021-12-08 3:55PM EST | 117.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPLK211210P00118000 | 2021-12-08 2:20PM EST | 118.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPLK211210P00119000 | 2021-12-08 2:11PM EST | 119.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPLK211210P00120000 | 2021-12-08 3:55PM EST | 120.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPLK211210P00121000 | 2021-12-08 2:11PM EST | 121.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPLK211210P00122000 | 2021-12-08 1:47PM EST | 122.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00123000 | 2021-12-06 9:41AM EST | 123.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPLK211210P00124000 | 2021-12-08 3:55PM EST | 124.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00125000 | 2021-12-08 12:51PM EST | 125.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210P00126000 | 2021-12-02 12:37PM EST | 126.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210P00127000 | 2021-12-08 10:43AM EST | 127.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPLK211210P00128000 | 2021-12-02 1:26PM EST | 128.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLK211210P00129000 | 2021-12-02 1:18PM EST | 129.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLK211210P00130000 | 2021-12-08 1:18PM EST | 130.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPLK211210P00131000 | 2021-12-08 10:49AM EST | 131.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPLK211210P00132000 | 2021-12-06 10:03AM EST | 132.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210P00133000 | 2021-12-08 10:27AM EST | 133.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPLK211210P00134000 | 2021-12-03 10:43AM EST | 134.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210P00135000 | 2021-12-08 11:08AM EST | 135.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00136000 | 2021-11-24 9:30AM EST | 136.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00138000 | 2021-12-01 10:43AM EST | 138.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLK211210P00140000 | 2021-12-07 3:34PM EST | 140.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPLK211210P00141000 | 2021-11-30 11:31AM EST | 141.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210P00142000 | 2021-11-24 10:31AM EST | 142.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210P00143000 | 2021-12-03 11:02AM EST | 143.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00144000 | 2021-11-29 1:05PM EST | 144.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210P00145000 | 2021-12-03 11:12AM EST | 145.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPLK211210P00146000 | 2021-12-03 1:49PM EST | 146.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00150000 | 2021-11-18 10:14AM EST | 150.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210P00152500 | 2021-12-01 3:57PM EST | 152.50 | 40.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210P00155000 | 2021-12-03 10:38AM EST | 155.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPLK211210P00160000 | 2021-12-01 1:40PM EST | 160.00 | 45.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00165000 | 2021-12-01 1:40PM EST | 165.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00170000 | 2021-12-08 1:15PM EST | 170.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00175000 | 2021-12-02 10:00AM EST | 175.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLK211210P00185000 | 2021-11-30 10:48AM EST | 185.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLK211210P00200000 | 2021-11-17 12:18PM EST | 200.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
