SPS Commerce, Inc. (SPSC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSC240719C00175000 | 2024-04-18 1:31PM EDT | 175.00 | 7.29 | 22.20 | 26.50 | 0.00 | - | - | 2 | 97.90% |
| SPSC240719C00180000 | 2024-05-15 11:34AM EDT | 180.00 | 22.56 | 7.20 | 11.20 | 0.00 | - | 2 | 4 | 35.76% |
| SPSC240719C00185000 | 2024-01-03 10:42AM EDT | 185.00 | 19.30 | 14.70 | 19.00 | 0.00 | - | 1 | 1 | 85.38% |
| SPSC240719C00190000 | 2024-06-25 3:21PM EDT | 190.00 | 2.70 | 1.50 | 6.00 | 0.00 | - | 2 | 4 | 38.04% |
| SPSC240719C00200000 | 2024-05-20 10:02AM EDT | 200.00 | 7.00 | 0.05 | 4.90 | 0.00 | - | - | 5 | 52.23% |
| SPSC240719C00210000 | 2024-04-12 10:11AM EDT | 210.00 | 2.50 | 1.65 | 5.20 | 0.00 | - | 1 | 2 | 58.30% |
| SPSC240719C00230000 | 2024-06-04 11:09AM EDT | 230.00 | 0.85 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 74.71% |
| SPSC240719C00240000 | 2024-06-27 10:35AM EDT | 240.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 85.96% |
| SPSC240719C00250000 | 2024-06-24 10:55AM EDT | 250.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 4 | 57.91% |
| SPSC240719C00260000 | 2024-06-17 11:50AM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 59.38% |
| SPSC240719C00270000 | 2024-06-17 2:18PM EDT | 270.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 20 | 66.80% |
| SPSC240719C00280000 | 2024-06-24 3:20PM EDT | 280.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 29 | 70.70% |
| SPSC240719C00290000 | 2024-06-24 3:19PM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 75.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSC240719P00085000 | 2024-04-24 10:19AM EDT | 85.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 232.96% |
| SPSC240719P00090000 | 2024-03-21 3:13PM EDT | 90.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 218.46% |
| SPSC240719P00095000 | 2024-03-11 10:09AM EDT | 95.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 204.74% |
| SPSC240719P00110000 | 2024-06-12 12:10PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 87.50% |
| SPSC240719P00130000 | 2024-01-08 11:04AM EDT | 130.00 | 3.15 | 1.55 | 5.00 | 0.00 | - | - | 1 | 136.38% |
| SPSC240719P00140000 | 2024-03-15 11:09AM EDT | 140.00 | 3.00 | 0.80 | 4.40 | 0.00 | - | 1 | 1 | 107.47% |
| SPSC240719P00145000 | 2024-02-15 4:43PM EDT | 145.00 | 2.60 | 0.55 | 4.50 | 0.00 | - | 10 | 12 | 97.02% |
| SPSC240719P00150000 | 2024-02-15 4:43PM EDT | 150.00 | 3.00 | 1.35 | 5.80 | 0.00 | - | 10 | 10 | 98.69% |
| SPSC240719P00155000 | 2024-01-23 12:40PM EDT | 155.00 | 4.80 | 3.00 | 6.40 | 0.00 | - | 15 | 5 | 98.86% |
| SPSC240719P00160000 | 2024-03-27 10:58AM EDT | 160.00 | 4.21 | 2.15 | 5.80 | 0.00 | - | 1 | 1 | 82.48% |
| SPSC240719P00165000 | 2024-06-27 10:12AM EDT | 165.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 59.23% |
| SPSC240719P00170000 | 2024-05-20 9:38AM EDT | 170.00 | 1.70 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 51.27% |
| SPSC240719P00175000 | 2024-02-01 11:12AM EDT | 175.00 | 11.20 | 6.50 | 10.20 | 0.00 | - | - | 1 | 80.47% |
| SPSC240719P00180000 | 2024-06-14 1:54PM EDT | 180.00 | 3.50 | 0.10 | 5.00 | 0.00 | - | 2 | 3 | 48.07% |
| SPSC240719P00195000 | 2024-04-01 3:57PM EDT | 195.00 | 17.13 | 16.50 | 20.70 | 0.00 | - | 10 | 0 | 81.59% |
| SPSC240719P00200000 | 2024-04-01 3:57PM EDT | 200.00 | 20.28 | 20.50 | 24.70 | 0.00 | - | - | 0 | 86.27% |
| SPSC240719P00210000 | 2024-02-12 1:21PM EDT | 210.00 | 17.50 | 28.00 | 32.00 | 0.00 | - | 5 | 3 | 88.87% |
© 2024 Yahoo. All rights reserved.