NASDAQ:SPLKSplunk Options Chain and Prices

$214.42

+4.60 (+2.19 %)

(As of 08/3/2020 04:00 PM ET)

Add

Compare

Today's Range

$210.80

Now: $214.42▼

$214.90

50-Day Range

$173.74

MA: $196.96▼

$211.32

52-Week Range

$93.92

Now: $214.42▼

$214.90

Volume1.03 million shs

Average Volume1.92 million shs

Market Capitalization$34.06 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.61

Splunk (NASDAQ:SPLK) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/7/2020	$305.00	$0.050	Call	0	0	0	0 (+0)	1.05979 (+0.062477)	0.006657	0
8/7/2020	$300.00	$0.050	Call	0	0	0	0 (+0)	1.01757 (+0.06106)	0.006819	0
8/7/2020	$295.00	$0.050	Call	0	0	0	0 (+0)	0.951269 (+0.056565)	0.00586	0
8/7/2020	$290.00	$0.050	Call	0	0	0	0 (+0)	0.927343 (+0.055287)	0.00703	0
8/7/2020	$285.00	$0.050	Call	0	0	0	0 (+0)	0.881676 (+0.066082)	0.007203	0
8/7/2020	$280.00	$0.050	Call	0	0	0	0 (+0)	0.822794 (+0.048197)	0.006658	0
8/7/2020	$275.00	$0.050	Call	0	0	0	0 (+0)	0.777822 (+0.045263)	0.006996	0
8/7/2020	$270.00	$0.050	Call	0	0	0	0 (+0)	0.731662 (+0.042251)	0.007385	0
8/7/2020	$265.00	$0.050	Call	0	0	0	0 (+0)	0.691797 (+0.039441)	0.008446	0
8/7/2020	$260.00	$0.050	Call	0	0	0	1 (+0)	0.635443 (+0.016555)	0.008364	0

8/7/2020	$255.00	$0.060	Call	0	0	0	0 (+0)	0.598459 (+0.007475)	0.010404	0
8/7/2020	$250.00	$0.075	Call	0	0	0	27 (+0)	0.561807 (+0.002055)	0.01345	0
8/7/2020	$245.00	$0.100	Call	0	0	0	21 (+0)	0.530469	0.019078	0
8/7/2020	$240.00	$0.000	Call	0	0	0	33 (+0)		0.0	0
8/7/2020	$235.00	$0.000	Call	0	0	0	605 (+0)		0.0	0
8/7/2020	$232.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
8/7/2020	$230.00	$0.000	Call	0	0	0	17 (-3)		0.0	0
8/7/2020	$227.50	$0.000	Call	0	0	0	88 (+0)		0.0	0
8/7/2020	$225.00	$0.345	Call	0	0	0	47 (+0)	0.3482 (-0.044276)	0.07719	0
8/7/2020	$222.50	$0.350	Call	0	0	0	50 (+1)	0.306571 (-0.047634)	0.08682	0
8/7/2020	$220.00	$0.710	Call	2	0	2	319 (+1)	0.32231 (-0.035431)	0.149431	1
8/7/2020	$217.50	$0.000	Call	43	7	4	40 (-2)	0.32216 (-0.066466)	0.0	14
8/7/2020	$215.00	$1.975	Call	70	17	3	33 (+3)	0.344995 (-0.018984)	0.313362	17
8/7/2020	$212.50	$2.565	Call	19	14	5	59 (+5)	0.32172 (-0.077665)	0.396526	14
8/7/2020	$210.00	$4.050	Call	98	33	43	98 (+7)	0.356875 (-0.048746)	0.503025	36
8/7/2020	$207.50	$5.425	Call	40	3	29	106 (+3)	0.361006 (-0.036711)	0.597784	26
8/7/2020	$205.00	$7.050	Call	28	14	5	200 (+6)	0.36715 (-0.010914)	0.685351	16
8/7/2020	$202.50	$8.650	Call	2	0	1	40 (+0)	0.347498 (-0.055621)	0.777026	2
8/7/2020	$200.00	$10.975	Call	13	0	0	88 (+0)	0.392176 (-0.06548)	0.818569	3
8/7/2020	$197.50	$12.725	Call	3	0	0	37 (+0)	0.330177 (-0.099988)	0.910928	3
8/7/2020	$195.00	$15.375	Call	5	0	5	18 (+1)	0.413931 (+0.015682)	0.904343	3
8/7/2020	$192.50	$16.950	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$190.00	$20.050	Call	8	8	0	51 (+0)	0.427124 (-0.078651)	0.956115	8
8/7/2020	$187.50	$21.625	Call	0	0	0	3 (+0)	0.0	1.0	0
8/7/2020	$185.00	$24.150	Call	8	0	0	7 (+2)	0.0	1.0	3
8/7/2020	$182.50	$26.700	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$180.00	$29.175	Call	0	0	0	4 (+0)	0.0	1.0	0
8/7/2020	$177.50	$31.700	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$175.00	$34.550	Call	1	0	0	58 (+0)			1
8/7/2020	$172.50	$37.100	Call	0	0	0	0 (+0)			0
8/7/2020	$170.00	$39.275	Call	34	0	0	49 (+0)	0.0	1.0	5
8/7/2020	$167.50	$41.750	Call	0	0	0	0 (+0)	0.0	1.0	0
8/7/2020	$165.00	$43.875	Call	35	0	0	45 (+0)	0.0	1.0	13
8/7/2020	$160.00	$49.125	Call	0	0	0	4 (+0)	0.0	1.0	0
8/7/2020	$155.00	$54.625	Call	0	0	0	21 (+0)			0
8/7/2020	$150.00	$59.625	Call	0	0	0	2 (+0)			0
8/7/2020	$145.00	$64.475	Call	0	0	0	0 (+0)			0
8/7/2020	$140.00	$69.200	Call	0	0	0	3 (+0)			0
8/7/2020	$135.00	$74.450	Call	0	0	0	0 (+0)			0
8/7/2020	$130.00	$79.400	Call	0	0	0	0 (+0)			0
8/7/2020	$125.00	$84.400	Call	0	0	0	0 (+0)			0
8/7/2020	$120.00	$89.100	Call	0	0	0	0 (+0)			0
8/7/2020	$115.00	$94.400	Call	0	0	0	0 (+0)			0
8/7/2020	$110.00	$99.150	Call	0	0	0	0 (+0)			0
8/7/2020	$105.00	$104.450	Call	0	0	0	0 (+0)			0
8/7/2020	$100.00	$109.500	Call	0	0	0	0 (+0)			0
8/7/2020	$305.00	$95.950	Put	0	0	0	0 (+0)	1.52168 (+0.25247)	-0.955071	0
8/7/2020	$300.00	$90.975	Put	0	0	0	0 (+0)	1.47318 (+0.235607)	-0.952603	0
8/7/2020	$295.00	$85.600	Put	0	0	0	0 (+0)	1.27099	-0.96934	0
8/7/2020	$290.00	$81.025	Put	0	0	0	0 (+0)	1.37266 (+0.157226)	-0.947241	0
8/7/2020	$285.00	$76.025	Put	0	0	0	0 (+0)	1.31425 (+0.22926)	-0.945301	0
8/7/2020	$280.00	$70.975	Put	0	0	0	0 (+0)	1.24002 (+0.432262)	-0.945592	0
8/7/2020	$275.00	$66.050	Put	0	0	0	0 (+0)	1.20096 (+0.161555)	-0.939611	0
8/7/2020	$270.00	$60.700	Put	0	0	0	0 (+0)	1.03495	-0.956323	0
8/7/2020	$265.00	$55.650	Put	0	0	0	0 (+0)	0.956443 (+0.31665)	-0.957202	0
8/7/2020	$260.00	$51.025	Put	0	0	0	0 (+0)	1.00488 (+0.411463)	-0.93151	0
8/7/2020	$255.00	$45.775	Put	0	0	0	0 (+0)	0.863037 (+0.210205)	-0.942938	0
8/7/2020	$250.00	$40.775	Put	0	0	0	0 (+0)	0.795542	-0.938873	0
8/7/2020	$245.00	$36.075	Put	0	0	0	0 (+0)	0.797885 (+0.170649)	-0.913433	0
8/7/2020	$240.00	$30.650	Put	1	1	0	27 (+0)	0.617512 (+0.056389)	-0.938295	1
8/7/2020	$235.00	$25.550	Put	0	0	0	17 (+0)	0.513955 (+0.102865)	-0.941411	0
8/7/2020	$232.50	$23.550	Put	0	0	0	0 (+0)	0.58252 (+0.298911)	-0.8914	0
8/7/2020	$230.00	$21.100	Put	0	0	0	4 (+1)	0.548233 (+0.212602)	-0.880243	0
8/7/2020	$227.50	$18.800	Put	1	1	0	1 (+1)	0.539088 (+0.202638)	-0.856188	1
8/7/2020	$225.00	$16.450	Put	0	0	0	4 (+0)	0.50415 (+0.032299)	-0.833802	0
8/7/2020	$222.50	$13.950	Put	0	0	0	1 (+0)	0.450024 (+0.177737)	-0.818625	0
8/7/2020	$220.00	$11.950	Put	1	1	0	22 (+0)	0.458628 (+0.074082)	-0.765423	1
8/7/2020	$217.50	$9.875	Put	0	0	0	2 (+0)	0.433813 (+0.069116)	-0.714995	0
8/7/2020	$215.00	$7.250	Put	1	1	0	8 (+1)	0.352257 (-0.00475)	-0.682377	1
8/7/2020	$212.50	$5.700	Put	5	0	0	7 (-1)	0.360257 (-0.034112)	-0.590867	4
8/7/2020	$210.00	$4.325	Put	149	7	11	108 (+56)	0.367296 (-0.021742)	-0.496514	43
8/7/2020	$207.50	$2.990	Put	787	198	162	72 (+30)	0.348497 (-0.051673)	-0.399368	241
8/7/2020	$205.00	$2.315	Put	136	59	11	190 (+17)	0.374718 (-0.014125)	-0.317514	46
8/7/2020	$202.50	$1.710	Put	29	10	3	104 (+0)	0.389708 (-0.01261)	-0.245525	9
8/7/2020	$200.00	$1.185	Put	156	4	119	117 (+29)	0.394249 (-0.043422)	-0.182642	67
8/7/2020	$197.50	$0.805	Put	50	3	1	112 (+3)	0.40631 (+0.00282)	-0.131678	10
8/7/2020	$195.00	$0.525	Put	64	1	13	65 (+0)	0.406554 (-0.034437)	-0.091422	16
8/7/2020	$192.50	$0.495	Put	22	2	0	59 (+3)	0.454162 (+0.017859)	-0.079273	5
8/7/2020	$190.00	$0.470	Put	12	0	1	36 (+0)	0.503498 (+0.033601)	-0.069865	4
8/7/2020	$187.50	$0.315	Put	1	0	1	51 (+0)	0.50505 (-0.002242)	-0.04927	1
8/7/2020	$185.00	$0.000	Put	5	0	0	42 (+0)	0.485078	0.0	2
8/7/2020	$182.50	$0.175	Put	6	0	5	27 (+0)	0.548019	-0.027615	6
8/7/2020	$180.00	$0.265	Put	0	0	0	23 (+0)	0.631265	-0.03462	0
8/7/2020	$177.50	$0.230	Put	1	0	0	7 (+0)	0.66803	-0.029321	1
8/7/2020	$175.00	$0.450	Put	0	0	0	3 (+0)	0.799033	-0.044262	0
8/7/2020	$172.50	$0.215	Put	1	0	0	7 (+0)	0.751603	-0.024717	1
8/7/2020	$170.00	$0.275	Put	0	0	0	54 (+0)	0.837314	-0.027945	0
8/7/2020	$167.50	$0.215	Put	0	0	0	6 (+0)	0.843694	-0.022227	0
8/7/2020	$165.00	$0.000	Put	0	0	0	17 (+0)		0.0	0
8/7/2020	$160.00	$0.095	Put	0	0	0	12 (+0)	0.891836	-0.010212	0
8/7/2020	$155.00	$0.060	Put	0	0	0	15 (+0)	0.913941 (+0.021085)	-0.006416	0
8/7/2020	$150.00	$0.050	Put	0	0	0	3 (+0)	0.987213 (+0.051425)	-0.005177	0
8/7/2020	$145.00	$0.050	Put	0	0	0	0 (+0)	1.07734 (+0.072914)	-0.004692	0
8/7/2020	$140.00	$0.050	Put	0	0	0	0 (+0)	1.17215 (+0.080184)	-0.004324	0
8/7/2020	$135.00	$0.050	Put	0	0	0	0 (+0)	1.27229 (+0.088236)	-0.004061	0
8/7/2020	$130.00	$0.050	Put	0	0	0	0 (+0)	1.374 (+0.094315)	-0.003757	0
8/7/2020	$125.00	$0.050	Put	0	0	0	0 (+0)	1.48118 (+0.102026)	-0.003524	0
8/7/2020	$120.00	$0.050	Put	0	0	0	0 (+0)	1.59139 (+0.109086)	-0.003278	0
8/7/2020	$115.00	$0.050	Put	0	0	0	0 (+0)	1.70608 (+0.116647)	-0.003049	0
8/7/2020	$110.00	$0.050	Put	0	0	0	0 (+0)	1.82543 (+0.12139)	-0.00283	0
8/7/2020	$105.00	$0.050	Put	0	0	0	0 (+0)	1.94714 (+0.126468)	-0.002672	0
8/7/2020	$100.00	$0.050	Put	0	0	0	0 (+0)	2.07629 (+0.14689)	-0.002545	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 8/3/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NASDAQ:SPLKSplunk Options Chain and Prices

Adding

Adding

Adding Splunk Inc

Options Chain

Splunk (NASDAQ:SPLK) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources