S&P 500   3,294.61 (+0.72%)
DOW   26,664.40 (+0.89%)
QQQ   269.38 (+1.35%)
AAPL   435.75 (+2.52%)
MSFT   216.54 (+5.62%)
FB   251.96 (-0.67%)
GOOGL   1,482.76 (-0.35%)
AMZN   3,111.89 (-1.67%)
NVDA   440.41 (+3.73%)
CGC   19.06 (+4.27%)
BABA   257.94 (+2.76%)
TSLA   1,485.00 (+3.79%)
MU   50.39 (+0.68%)
GE   6.11 (+0.66%)
AMD   77.67 (+0.31%)
T   29.62 (+0.14%)
F   6.69 (+1.21%)
ACB   10.42 (+2.26%)
GILD   71.73 (+3.16%)
NFLX   498.62 (+1.99%)
DIS   116.35 (-0.50%)
BAC   24.99 (+0.44%)
BA   162.27 (+2.70%)
S&P 500   3,294.61 (+0.72%)
DOW   26,664.40 (+0.89%)
QQQ   269.38 (+1.35%)
AAPL   435.75 (+2.52%)
MSFT   216.54 (+5.62%)
FB   251.96 (-0.67%)
GOOGL   1,482.76 (-0.35%)
AMZN   3,111.89 (-1.67%)
NVDA   440.41 (+3.73%)
CGC   19.06 (+4.27%)
BABA   257.94 (+2.76%)
TSLA   1,485.00 (+3.79%)
MU   50.39 (+0.68%)
GE   6.11 (+0.66%)
AMD   77.67 (+0.31%)
T   29.62 (+0.14%)
F   6.69 (+1.21%)
ACB   10.42 (+2.26%)
GILD   71.73 (+3.16%)
NFLX   498.62 (+1.99%)
DIS   116.35 (-0.50%)
BAC   24.99 (+0.44%)
BA   162.27 (+2.70%)
S&P 500   3,294.61 (+0.72%)
DOW   26,664.40 (+0.89%)
QQQ   269.38 (+1.35%)
AAPL   435.75 (+2.52%)
MSFT   216.54 (+5.62%)
FB   251.96 (-0.67%)
GOOGL   1,482.76 (-0.35%)
AMZN   3,111.89 (-1.67%)
NVDA   440.41 (+3.73%)
CGC   19.06 (+4.27%)
BABA   257.94 (+2.76%)
TSLA   1,485.00 (+3.79%)
MU   50.39 (+0.68%)
GE   6.11 (+0.66%)
AMD   77.67 (+0.31%)
T   29.62 (+0.14%)
F   6.69 (+1.21%)
ACB   10.42 (+2.26%)
GILD   71.73 (+3.16%)
NFLX   498.62 (+1.99%)
DIS   116.35 (-0.50%)
BAC   24.99 (+0.44%)
BA   162.27 (+2.70%)
S&P 500   3,294.61 (+0.72%)
DOW   26,664.40 (+0.89%)
QQQ   269.38 (+1.35%)
AAPL   435.75 (+2.52%)
MSFT   216.54 (+5.62%)
FB   251.96 (-0.67%)
GOOGL   1,482.76 (-0.35%)
AMZN   3,111.89 (-1.67%)
NVDA   440.41 (+3.73%)
CGC   19.06 (+4.27%)
BABA   257.94 (+2.76%)
TSLA   1,485.00 (+3.79%)
MU   50.39 (+0.68%)
GE   6.11 (+0.66%)
AMD   77.67 (+0.31%)
T   29.62 (+0.14%)
F   6.69 (+1.21%)
ACB   10.42 (+2.26%)
GILD   71.73 (+3.16%)
NFLX   498.62 (+1.99%)
DIS   116.35 (-0.50%)
BAC   24.99 (+0.44%)
BA   162.27 (+2.70%)
Log in

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

Options Chain

Splunk (NASDAQ:SPLK) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$305.00$0.050Call0000
(+0)
1.05979
(+0.062477)
0.0066570
8/7/2020$300.00$0.050Call0000
(+0)
1.01757
(+0.06106)
0.0068190
8/7/2020$295.00$0.050Call0000
(+0)
0.951269
(+0.056565)
0.005860
8/7/2020$290.00$0.050Call0000
(+0)
0.927343
(+0.055287)
0.007030
8/7/2020$285.00$0.050Call0000
(+0)
0.881676
(+0.066082)
0.0072030
8/7/2020$280.00$0.050Call0000
(+0)
0.822794
(+0.048197)
0.0066580
8/7/2020$275.00$0.050Call0000
(+0)
0.777822
(+0.045263)
0.0069960
8/7/2020$270.00$0.050Call0000
(+0)
0.731662
(+0.042251)
0.0073850
8/7/2020$265.00$0.050Call0000
(+0)
0.691797
(+0.039441)
0.0084460
8/7/2020$260.00$0.050Call0001
(+0)
0.635443
(+0.016555)
0.0083640
8/7/2020$255.00$0.060Call0000
(+0)
0.598459
(+0.007475)
0.0104040
8/7/2020$250.00$0.075Call00027
(+0)
0.561807
(+0.002055)
0.013450
8/7/2020$245.00$0.100Call00021
(+0)
0.5304690.0190780
8/7/2020$240.00$0.000Call00033
(+0)
0.00
8/7/2020$235.00$0.000Call000605
(+0)
0.00
8/7/2020$232.50$0.000Call0000
(+0)
0.00
8/7/2020$230.00$0.000Call00017
(-3)
0.00
8/7/2020$227.50$0.000Call00088
(+0)
0.00
8/7/2020$225.00$0.345Call00047
(+0)
0.3482
(-0.044276)
0.077190
8/7/2020$222.50$0.350Call00050
(+1)
0.306571
(-0.047634)
0.086820
8/7/2020$220.00$0.710Call202319
(+1)
0.32231
(-0.035431)
0.1494311
8/7/2020$217.50$0.000Call437440
(-2)
0.32216
(-0.066466)
0.014
8/7/2020$215.00$1.975Call7017333
(+3)
0.344995
(-0.018984)
0.31336217
8/7/2020$212.50$2.565Call1914559
(+5)
0.32172
(-0.077665)
0.39652614
8/7/2020$210.00$4.050Call98334398
(+7)
0.356875
(-0.048746)
0.50302536
8/7/2020$207.50$5.425Call40329106
(+3)
0.361006
(-0.036711)
0.59778426
8/7/2020$205.00$7.050Call28145200
(+6)
0.36715
(-0.010914)
0.68535116
8/7/2020$202.50$8.650Call20140
(+0)
0.347498
(-0.055621)
0.7770262
8/7/2020$200.00$10.975Call130088
(+0)
0.392176
(-0.06548)
0.8185693
8/7/2020$197.50$12.725Call30037
(+0)
0.330177
(-0.099988)
0.9109283
8/7/2020$195.00$15.375Call50518
(+1)
0.413931
(+0.015682)
0.9043433
8/7/2020$192.50$16.950Call0000
(+0)
0.01.00
8/7/2020$190.00$20.050Call88051
(+0)
0.427124
(-0.078651)
0.9561158
8/7/2020$187.50$21.625Call0003
(+0)
0.01.00
8/7/2020$185.00$24.150Call8007
(+2)
0.01.03
8/7/2020$182.50$26.700Call0000
(+0)
0.01.00
8/7/2020$180.00$29.175Call0004
(+0)
0.01.00
8/7/2020$177.50$31.700Call0000
(+0)
0.01.00
8/7/2020$175.00$34.550Call10058
(+0)
1
8/7/2020$172.50$37.100Call0000
(+0)
0
8/7/2020$170.00$39.275Call340049
(+0)
0.01.05
8/7/2020$167.50$41.750Call0000
(+0)
0.01.00
8/7/2020$165.00$43.875Call350045
(+0)
0.01.013
8/7/2020$160.00$49.125Call0004
(+0)
0.01.00
8/7/2020$155.00$54.625Call00021
(+0)
0
8/7/2020$150.00$59.625Call0002
(+0)
0
8/7/2020$145.00$64.475Call0000
(+0)
0
8/7/2020$140.00$69.200Call0003
(+0)
0
8/7/2020$135.00$74.450Call0000
(+0)
0
8/7/2020$130.00$79.400Call0000
(+0)
0
8/7/2020$125.00$84.400Call0000
(+0)
0
8/7/2020$120.00$89.100Call0000
(+0)
0
8/7/2020$115.00$94.400Call0000
(+0)
0
8/7/2020$110.00$99.150Call0000
(+0)
0
8/7/2020$105.00$104.450Call0000
(+0)
0
8/7/2020$100.00$109.500Call0000
(+0)
0
8/7/2020$305.00$95.950Put0000
(+0)
1.52168
(+0.25247)
-0.9550710
8/7/2020$300.00$90.975Put0000
(+0)
1.47318
(+0.235607)
-0.9526030
8/7/2020$295.00$85.600Put0000
(+0)
1.27099-0.969340
8/7/2020$290.00$81.025Put0000
(+0)
1.37266
(+0.157226)
-0.9472410
8/7/2020$285.00$76.025Put0000
(+0)
1.31425
(+0.22926)
-0.9453010
8/7/2020$280.00$70.975Put0000
(+0)
1.24002
(+0.432262)
-0.9455920
8/7/2020$275.00$66.050Put0000
(+0)
1.20096
(+0.161555)
-0.9396110
8/7/2020$270.00$60.700Put0000
(+0)
1.03495-0.9563230
8/7/2020$265.00$55.650Put0000
(+0)
0.956443
(+0.31665)
-0.9572020
8/7/2020$260.00$51.025Put0000
(+0)
1.00488
(+0.411463)
-0.931510
8/7/2020$255.00$45.775Put0000
(+0)
0.863037
(+0.210205)
-0.9429380
8/7/2020$250.00$40.775Put0000
(+0)
0.795542-0.9388730
8/7/2020$245.00$36.075Put0000
(+0)
0.797885
(+0.170649)
-0.9134330
8/7/2020$240.00$30.650Put11027
(+0)
0.617512
(+0.056389)
-0.9382951
8/7/2020$235.00$25.550Put00017
(+0)
0.513955
(+0.102865)
-0.9414110
8/7/2020$232.50$23.550Put0000
(+0)
0.58252
(+0.298911)
-0.89140
8/7/2020$230.00$21.100Put0004
(+1)
0.548233
(+0.212602)
-0.8802430
8/7/2020$227.50$18.800Put1101
(+1)
0.539088
(+0.202638)
-0.8561881
8/7/2020$225.00$16.450Put0004
(+0)
0.50415
(+0.032299)
-0.8338020
8/7/2020$222.50$13.950Put0001
(+0)
0.450024
(+0.177737)
-0.8186250
8/7/2020$220.00$11.950Put11022
(+0)
0.458628
(+0.074082)
-0.7654231
8/7/2020$217.50$9.875Put0002
(+0)
0.433813
(+0.069116)
-0.7149950
8/7/2020$215.00$7.250Put1108
(+1)
0.352257
(-0.00475)
-0.6823771
8/7/2020$212.50$5.700Put5007
(-1)
0.360257
(-0.034112)
-0.5908674
8/7/2020$210.00$4.325Put149711108
(+56)
0.367296
(-0.021742)
-0.49651443
8/7/2020$207.50$2.990Put78719816272
(+30)
0.348497
(-0.051673)
-0.399368241
8/7/2020$205.00$2.315Put1365911190
(+17)
0.374718
(-0.014125)
-0.31751446
8/7/2020$202.50$1.710Put29103104
(+0)
0.389708
(-0.01261)
-0.2455259
8/7/2020$200.00$1.185Put1564119117
(+29)
0.394249
(-0.043422)
-0.18264267
8/7/2020$197.50$0.805Put5031112
(+3)
0.40631
(+0.00282)
-0.13167810
8/7/2020$195.00$0.525Put6411365
(+0)
0.406554
(-0.034437)
-0.09142216
8/7/2020$192.50$0.495Put222059
(+3)
0.454162
(+0.017859)
-0.0792735
8/7/2020$190.00$0.470Put120136
(+0)
0.503498
(+0.033601)
-0.0698654
8/7/2020$187.50$0.315Put10151
(+0)
0.50505
(-0.002242)
-0.049271
8/7/2020$185.00$0.000Put50042
(+0)
0.4850780.02
8/7/2020$182.50$0.175Put60527
(+0)
0.548019-0.0276156
8/7/2020$180.00$0.265Put00023
(+0)
0.631265-0.034620
8/7/2020$177.50$0.230Put1007
(+0)
0.66803-0.0293211
8/7/2020$175.00$0.450Put0003
(+0)
0.799033-0.0442620
8/7/2020$172.50$0.215Put1007
(+0)
0.751603-0.0247171
8/7/2020$170.00$0.275Put00054
(+0)
0.837314-0.0279450
8/7/2020$167.50$0.215Put0006
(+0)
0.843694-0.0222270
8/7/2020$165.00$0.000Put00017
(+0)
0.00
8/7/2020$160.00$0.095Put00012
(+0)
0.891836-0.0102120
8/7/2020$155.00$0.060Put00015
(+0)
0.913941
(+0.021085)
-0.0064160
8/7/2020$150.00$0.050Put0003
(+0)
0.987213
(+0.051425)
-0.0051770
8/7/2020$145.00$0.050Put0000
(+0)
1.07734
(+0.072914)
-0.0046920
8/7/2020$140.00$0.050Put0000
(+0)
1.17215
(+0.080184)
-0.0043240
8/7/2020$135.00$0.050Put0000
(+0)
1.27229
(+0.088236)
-0.0040610
8/7/2020$130.00$0.050Put0000
(+0)
1.374
(+0.094315)
-0.0037570
8/7/2020$125.00$0.050Put0000
(+0)
1.48118
(+0.102026)
-0.0035240
8/7/2020$120.00$0.050Put0000
(+0)
1.59139
(+0.109086)
-0.0032780
8/7/2020$115.00$0.050Put0000
(+0)
1.70608
(+0.116647)
-0.0030490
8/7/2020$110.00$0.050Put0000
(+0)
1.82543
(+0.12139)
-0.002830
8/7/2020$105.00$0.050Put0000
(+0)
1.94714
(+0.126468)
-0.0026720
8/7/2020$100.00$0.050Put0000
(+0)
2.07629
(+0.14689)
-0.0025450
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/3/2020 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.