S&P 500   3,357.66 (+0.19%)
DOW   27,720.74 (+1.05%)
QQQ   269.90 (-0.58%)
AAPL   450.46 (+1.35%)
MSFT   208.03 (-2.09%)
FB   263.22 (-1.94%)
GOOGL   1,494.64 (-0.25%)
AMZN   3,149.79 (-0.56%)
NVDA   450.00 (+0.45%)
CGC   18.12 (+8.96%)
BABA   248.57 (-1.40%)
TSLA   1,429.99 (-1.56%)
MU   49.45 (+1.44%)
GE   6.63 (+3.59%)
AMD   82.56 (-2.70%)
T   30.10 (+0.27%)
F   7.12 (+3.79%)
ACB   10.29 (+0.19%)
GILD   68.31 (-1.50%)
NFLX   487.05 (-1.55%)
DIS   129.33 (-0.46%)
BAC   26.56 (+1.72%)
BA   176.84 (+4.01%)
S&P 500   3,357.66 (+0.19%)
DOW   27,720.74 (+1.05%)
QQQ   269.90 (-0.58%)
AAPL   450.46 (+1.35%)
MSFT   208.03 (-2.09%)
FB   263.22 (-1.94%)
GOOGL   1,494.64 (-0.25%)
AMZN   3,149.79 (-0.56%)
NVDA   450.00 (+0.45%)
CGC   18.12 (+8.96%)
BABA   248.57 (-1.40%)
TSLA   1,429.99 (-1.56%)
MU   49.45 (+1.44%)
GE   6.63 (+3.59%)
AMD   82.56 (-2.70%)
T   30.10 (+0.27%)
F   7.12 (+3.79%)
ACB   10.29 (+0.19%)
GILD   68.31 (-1.50%)
NFLX   487.05 (-1.55%)
DIS   129.33 (-0.46%)
BAC   26.56 (+1.72%)
BA   176.84 (+4.01%)
S&P 500   3,357.66 (+0.19%)
DOW   27,720.74 (+1.05%)
QQQ   269.90 (-0.58%)
AAPL   450.46 (+1.35%)
MSFT   208.03 (-2.09%)
FB   263.22 (-1.94%)
GOOGL   1,494.64 (-0.25%)
AMZN   3,149.79 (-0.56%)
NVDA   450.00 (+0.45%)
CGC   18.12 (+8.96%)
BABA   248.57 (-1.40%)
TSLA   1,429.99 (-1.56%)
MU   49.45 (+1.44%)
GE   6.63 (+3.59%)
AMD   82.56 (-2.70%)
T   30.10 (+0.27%)
F   7.12 (+3.79%)
ACB   10.29 (+0.19%)
GILD   68.31 (-1.50%)
NFLX   487.05 (-1.55%)
DIS   129.33 (-0.46%)
BAC   26.56 (+1.72%)
BA   176.84 (+4.01%)
S&P 500   3,357.66 (+0.19%)
DOW   27,720.74 (+1.05%)
QQQ   269.90 (-0.58%)
AAPL   450.46 (+1.35%)
MSFT   208.03 (-2.09%)
FB   263.22 (-1.94%)
GOOGL   1,494.64 (-0.25%)
AMZN   3,149.79 (-0.56%)
NVDA   450.00 (+0.45%)
CGC   18.12 (+8.96%)
BABA   248.57 (-1.40%)
TSLA   1,429.99 (-1.56%)
MU   49.45 (+1.44%)
GE   6.63 (+3.59%)
AMD   82.56 (-2.70%)
T   30.10 (+0.27%)
F   7.12 (+3.79%)
ACB   10.29 (+0.19%)
GILD   68.31 (-1.50%)
NFLX   487.05 (-1.55%)
DIS   129.33 (-0.46%)
BAC   26.56 (+1.72%)
BA   176.84 (+4.01%)
Log in

NASDAQ:PFPTProofpoint Options Chain and Prices

$108.04
-1.06 (-0.97 %)
(As of 08/10/2020 02:02 PM ET)
Add
Compare
Today's Range
$107.36
Now: $108.04
$110.12
50-Day Range
$106.87
MA: $115.05
$125.27
52-Week Range
$83.81
Now: $108.04
$133.58
Volume13,065 shs
Average Volume790,370 shs
Market Capitalization$6.23 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.37

Options Chain

Proofpoint (NASDAQ:PFPT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$190.00$0.000Call0000
(+0)
0.00
8/21/2020$185.00$0.000Call0000
(+0)
0.00
8/21/2020$180.00$0.000Call0000
(+0)
0.00
8/21/2020$175.00$0.000Call00015
(+0)
0.00
8/21/2020$170.00$0.000Call00013
(+0)
0.00
8/21/2020$165.00$0.000Call0003
(+0)
0.00
8/21/2020$160.00$0.000Call0007
(+0)
0.00
8/21/2020$155.00$0.000Call0005
(+0)
0.00
8/21/2020$150.00$0.025Call00067
(+0)
0.631235
(+0.025415)
0.005980
8/21/2020$145.00$0.050Call10164
(+0)
0.621188
(-0.033112)
0.0113851
8/21/2020$140.00$0.100Call000107
(+0)
0.6111170.0215060
8/21/2020$135.00$0.325Call000302
(-1)
0.660017
(+0.097527)
0.0566990
8/21/2020$130.00$0.125Call1129836
(-5)
0.473345
(+0.006567)
0.0325855
8/21/2020$125.00$0.200Call404408
(-8)
0.421566
(-0.024572)
0.0541032
8/21/2020$120.00$0.450Call440381
(+10)
0.391183
(-0.046891)
0.1142152
8/21/2020$115.00$1.100Call541187
(+15)
0.368802
(-0.063331)
0.2442214
8/21/2020$110.00$3.025Call80773
(+18)
0.403809
(-0.049059)
0.4744485
8/21/2020$105.00$5.800Call20234
(+0)
0.401629
(-0.02204)
0.7007481
8/21/2020$100.00$10.400Call000106
(+0)
0.544445
(-0.022071)
0.8079330
8/21/2020$95.00$14.750Call00023
(+0)
0.586364
(+0.039701)
0.8966450
8/21/2020$90.00$19.600Call11022
(+0)
0.70183
(+0.035202)
0.9290881
8/21/2020$85.00$24.300Call00033
(+0)
0.713476
(-0.010492)
0.96830
8/21/2020$80.00$29.350Call0001
(+0)
0.893139
(-0.104743)
0.9686410
8/21/2020$75.00$34.400Call0002
(+0)
1.0846
(+0.000697)
0.9693040
8/21/2020$70.00$39.200Call0000
(+0)
1.05029
(-0.234509)
0.98810
8/21/2020$65.00$43.900Call0000
(+0)
0
8/21/2020$60.00$48.900Call0000
(+0)
0
8/21/2020$55.00$53.900Call0000
(+0)
0
8/21/2020$50.00$58.900Call0000
(+0)
0
8/21/2020$190.00$81.150Put0000
(+0)
1.36222
(-0.017518)
-0.9755980
8/21/2020$185.00$76.050Put0000
(+0)
1.23682
(-0.090228)
-0.9830050
8/21/2020$180.00$71.100Put0000
(+0)
1.21495
(-0.164703)
-0.9780420
8/21/2020$175.00$66.150Put0000
(+0)
1.19307
(+0.045312)
-0.9728230
8/21/2020$170.00$61.150Put0000
(+0)
1.13382
(-0.028006)
-0.9716040
8/21/2020$165.00$56.100Put0000
(+0)
1.03508
(+0.07514)
-0.974930
8/21/2020$160.00$51.100Put0000
(+0)
0.97126
(-0.08353)
-0.9735830
8/21/2020$155.00$46.100Put0000
(+0)
0.906608
(+0.072634)
-0.9718270
8/21/2020$150.00$41.150Put0001
(+0)
0.877771-0.9645190
8/21/2020$145.00$36.200Put0000
(+0)
0.822424
(+0.161091)
-0.9563030
8/21/2020$140.00$31.450Put0007
(+0)
0.83924
(+0.171602)
-0.9271380
8/21/2020$135.00$26.500Put00011
(+0)
0.761503
(+0.139178)
-0.9153870
8/21/2020$130.00$21.300Put0005
(-1)
0.601445
(+0.046259)
-0.9270510
8/21/2020$125.00$17.100Put000211
(+0)
0.67336
(+0.106455)
-0.8347970
8/21/2020$120.00$12.400Put505172
(+0)
0.585503
(+0.158109)
-0.7807621
8/21/2020$115.00$7.900Put202246
(+2)
0.49087
(+0.077344)
-0.6908131
8/21/2020$110.00$3.600Put000143
(+8)
0.363705
(-0.08322)
-0.5313250
8/21/2020$105.00$2.275Put403108
(+4)
0.478824
(+0.073501)
-0.3234892
8/21/2020$100.00$0.850Put351025305
(+3)
0.460855
(+0.008071)
-0.1558647
8/21/2020$95.00$0.000Put00058
(+0)
0.00
8/21/2020$90.00$0.000Put000235
(+0)
0.00
8/21/2020$85.00$0.000Put000248
(+0)
0.00
8/21/2020$80.00$0.000Put00021
(+0)
0.00
8/21/2020$75.00$0.000Put00012
(+0)
0.00
8/21/2020$70.00$0.175Put000130
(+0)
1.15017
(+0.035928)
-0.01780
8/21/2020$65.00$0.000Put0000
(+0)
0.00
8/21/2020$60.00$0.000Put0000
(+0)
0.00
8/21/2020$55.00$0.025Put000500
(+0)
1.35591
(+0.039447)
-0.002620
8/21/2020$50.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/10/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.