NASDAQ:SPLK

Splunk Options Chain and Prices

$120.94

+0.40 (+0.33 %)

(As of 06/11/2021 12:00 AM ET)

Add

Compare

Today's Range

$119.14

▼

$121.03

50-Day Range

$111.98

▼

$148.38

52-Week Range

$110.28

▼

$225.89

Volume1.62 million shs

Average Volume2.33 million shs

Market Capitalization$19.81 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.24

Head

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
6/18/2021	$220.00	$0.005	Call	1	0	0	679 (+0)	1.35625 (-0.07656)	0.000995	1
6/18/2021	$210.00	$0.000	Call	0	0	0	32 (+0)		0.0	0
6/18/2021	$200.00	$0.000	Call	0	0	0	50 (+0)		0.0	0
6/18/2021	$195.00	$0.000	Call	0	0	0	48 (+0)		0.0	0
6/18/2021	$190.00	$0.155	Call	0	0	0	45 (+0)	1.51074 (+0.203712)	0.019961	0
6/18/2021	$185.00	$0.050	Call	20	0	20	13 (+0)	1.24141 (-0.196874)	0.008504	2
6/18/2021	$180.00	$0.035	Call	40	0	40	83 (+0)	1.1375 (+0.07656)	0.00723	8
6/18/2021	$175.00	$0.000	Call	20	0	0	8 (+0)	1.09121	0.0	1
6/18/2021	$170.00	$0.050	Call	0	0	0	749 (+2)	1.02266 (+0.060156)	0.009811	0
6/18/2021	$165.00	$0.225	Call	12	0	12	386 (-1)	1.15657 (+0.232351)	0.031482	12

6/18/2021	$160.00	$0.000	Call	0	0	0	951 (-1)		0.0	0
6/18/2021	$155.00	$0.090	Call	0	0	0	446 (+0)	0.834947 (+0.038663)	0.018393	0
6/18/2021	$150.00	$0.100	Call	68	43	4	1693 (+0)	0.753117 (+0.023903)	0.02208	20
6/18/2021	$145.00	$0.000	Call	1	0	1	1306 (-1)	0.700946 (+0.138171)	0.0	1
6/18/2021	$140.00	$0.185	Call	321	199	79	833 (-17)	0.609652 (+0.028746)	0.045401	55
6/18/2021	$135.00	$0.235	Call	94	56	29	1302 (+13)	0.511537 (+0.021604)	0.064624	39
6/18/2021	$133.00	$0.260	Call	7	0	6	17 (+1)	0.468117 (+0.010556)	0.075809	7
6/18/2021	$132.00	$0.275	Call	1	0	0	23 (-2)	0.445747 (+0.003997)	0.082764	1
6/18/2021	$131.00	$0.305	Call	0	0	0	62 (+0)	0.426904 (+0.001236)	0.093091	0
6/18/2021	$130.00	$0.330	Call	64	3	38	887 (+25)	0.405545 (-0.006345)	0.104164	24
6/18/2021	$129.00	$0.375	Call	2	0	2	18 (+2)	0.387735 (-0.008917)	0.120061	2
6/18/2021	$128.00	$0.410	Call	10	7	1	206 (+4)	0.367773 (+0.003418)	0.138192	10
6/18/2021	$127.00	$0.500	Call	36	13	17	650 (+0)	0.351367 (-0.009229)	0.163434	12
6/18/2021	$126.00	$0.620	Call	70	56	3	116 (-3)	0.340878 (-0.007947)	0.199159	14
6/18/2021	$125.00	$0.785	Call	184	92	70	1141 (+12)	0.33237 (-0.021704)	0.243739	41
6/18/2021	$124.00	$0.945	Call	69	15	3	139 (+14)	0.315609 (-0.030361)	0.291225	26
6/18/2021	$123.00	$1.200	Call	74	33	8	308 (+19)	0.307045 (-0.032298)	0.353488	25
6/18/2021	$122.00	$1.545	Call	292	26	224	483 (+24)	0.302677 (-0.030227)	0.425751	50
6/18/2021	$121.00	$2.025	Call	88	78	5	327 (+77)	0.307474 (-0.021702)	0.503858	57
6/18/2021	$120.00	$2.550	Call	199	127	45	1237 (-29)	0.307379 (-0.021368)	0.581064	116
6/18/2021	$119.00	$3.200	Call	122	79	34	397 (+44)	0.315071 (-0.013524)	0.652642	40
6/18/2021	$118.00	$3.850	Call	26	3	0	291 (+80)	0.311202 (-0.016943)	0.723281	13
6/18/2021	$117.00	$4.650	Call	7	4	0	209 (-25)	0.323096 (-0.010747)	0.777157	7
6/18/2021	$116.00	$4.725	Call	1	0	0	408 (-5)	0.0	1.0	1
6/18/2021	$115.00	$6.375	Call	4	2	0	716 (-6)	0.348176 (-0.003176)	0.857381	3
6/18/2021	$114.00	$7.225	Call	18	18	0	159 (+3)	0.342768 (-0.013227)	0.89773	9
6/18/2021	$113.00	$8.025	Call	1	1	0	379 (+10)	0.288103 (+0.045661)	0.957465	1
6/18/2021	$112.00	$8.900	Call	0	0	0	180 (+0)			0
6/18/2021	$111.00	$9.750	Call	0	0	0	39 (+0)	0.0	1.0	0
6/18/2021	$110.00	$10.925	Call	3	3	0	242 (-6)			3
6/18/2021	$109.00	$11.750	Call	0	0	0	9 (+0)	0.0	1.0	0
6/18/2021	$108.00	$12.875	Call	0	0	0	14 (+0)			0
6/18/2021	$107.00	$13.875	Call	0	0	0	16 (+0)			0
6/18/2021	$106.00	$14.575	Call	0	0	0	13 (+0)	0.0	1.0	0
6/18/2021	$105.00	$15.750	Call	0	0	0	77 (+0)	0.0	1.0	0
6/18/2021	$104.00	$16.875	Call	0	0	0	0 (+0)			0
6/18/2021	$100.00	$20.775	Call	2	0	2	87 (+0)			2
6/18/2021	$95.00	$25.700	Call	0	0	0	19 (+0)			0
6/18/2021	$90.00	$30.750	Call	0	0	0	2 (+0)			0
6/18/2021	$85.00	$36.225	Call	0	0	0	1 (+0)	1.41683	0.97098	0
6/18/2021	$80.00	$40.600	Call	0	0	0	3 (+0)			0
6/18/2021	$75.00	$45.700	Call	0	0	0	2 (+0)			0
6/18/2021	$70.00	$50.700	Call	0	0	0	2 (+0)			0
6/18/2021	$65.00	$55.625	Call	0	0	0	1 (+0)			0
6/18/2021	$60.00	$60.700	Call	0	0	0	0 (+0)			0
6/18/2021	$220.00	$99.300	Put	0	0	0	0 (+0)	2.01878	-0.979396	0
6/18/2021	$210.00	$89.425	Put	0	0	0	0 (+0)	1.994 (+0.160402)	-0.969847	0
6/18/2021	$200.00	$79.300	Put	0	0	0	1 (+0)	1.73992 (-0.251681)	-0.976843	0
6/18/2021	$195.00	$74.400	Put	0	0	0	0 (+0)	1.75862 (+0.25469)	-0.96857	0
6/18/2021	$190.00	$69.325	Put	0	0	0	56 (+0)	1.61383 (+0.094563)	-0.973051	0
6/18/2021	$185.00	$64.375	Put	0	0	0	1 (+0)	1.58494 (+0.115599)	-0.967851	0
6/18/2021	$180.00	$59.300	Put	0	0	0	0 (+0)	1.43272 (-0.074652)	-0.972764	0
6/18/2021	$175.00	$54.425	Put	0	0	0	1 (-1)	1.46717 (+0.23927)	-0.9608	0
6/18/2021	$170.00	$49.350	Put	1	1	0	41 (+0)	1.31645 (+0.214703)	-0.965032	1
6/18/2021	$165.00	$44.350	Put	3	0	0	114 (-2)	1.22926 (+0.068937)	-0.962915	1
6/18/2021	$160.00	$39.550	Put	0	0	0	24 (+0)	1.22613 (+0.043932)	-0.941934	0
6/18/2021	$155.00	$34.525	Put	3	0	0	95 (-2)	1.10619 (+0.120896)	-0.9396	1
6/18/2021	$150.00	$29.575	Put	10	0	0	50 (-2)	1.02221 (+0.017711)	-0.929125	1
6/18/2021	$145.00	$24.575	Put	1	0	0	57 (+0)	0.903319 (+0.10463)	-0.921518	1
6/18/2021	$140.00	$19.550	Put	16	0	4	74 (-1)	0.754503 (+0.080208)	-0.913475	6
6/18/2021	$135.00	$14.575	Put	16	0	0	352 (+0)	0.616044 (-0.018407)	-0.894093	11
6/18/2021	$133.00	$11.825	Put	10	3	0	2 (+0)	0.0		4
6/18/2021	$132.00	$11.650	Put	0	0	0	4 (+0)	0.550293 (-0.033648)	-0.868963	0
6/18/2021	$131.00	$9.750	Put	0	0	0	23 (+0)	0.0		0
6/18/2021	$130.00	$10.100	Put	6	2	0	131 (-9)	0.582546 (+0.021742)	-0.803551	4
6/18/2021	$129.00	$8.825	Put	1	1	0	13 (+1)	0.485364 (+0.105388)	-0.823009	1
6/18/2021	$128.00	$7.850	Put	0	0	0	11 (+0)	0.453208 (-0.011707)	-0.808353	0
6/18/2021	$127.00	$6.975	Put	0	0	0	13 (+2)	0.442661 (-0.018024)	-0.779709	0
6/18/2021	$126.00	$5.975	Put	1	1	0	12 (+2)	0.404379 (+0.046614)	-0.762815	1
6/18/2021	$125.00	$4.925	Put	0	0	0	420 (+5)	0.348216 (-0.008486)	-0.747464	0
6/18/2021	$124.00	$3.725	Put	13	0	12	115 (+1)	0.265697 (-0.077707)	-0.747299	5
6/18/2021	$123.00	$3.350	Put	12	11	0	212 (+33)	0.323698 (-0.014393)	-0.640189	3
6/18/2021	$122.00	$2.680	Put	7	2	4	261 (+28)	0.311589 (-0.021422)	-0.571482	5
6/18/2021	$121.00	$2.085	Put	105	78	8	271 (+1)	0.30944 (-0.011747)	-0.496076	52
6/18/2021	$120.00	$1.615	Put	98	72	8	3458 (-2493)	0.305766 (-0.02009)	-0.41873	72
6/18/2021	$119.00	$1.245	Put	208	73	30	309 (+28)	0.315104 (-0.005497)	-0.345631	46
6/18/2021	$118.00	$0.945	Put	41	23	9	250 (+7)	0.315104 (-0.012529)	-0.279264	23
6/18/2021	$117.00	$0.745	Put	23	11	2	259 (+10)	0.332683 (-0.004129)	-0.226134	15
6/18/2021	$116.00	$0.545	Put	10	0	0	1284 (+2)	0.33112 (-0.006669)	-0.175664	1
6/18/2021	$115.00	$0.480	Put	207	102	23	1988 (-342)	0.359651 (+0.010268)	-0.148909	30
6/18/2021	$114.00	$0.265	Put	253	6	30	1131 (+59)	0.335026 (-0.016825)	-0.096941	15
6/18/2021	$113.00	$0.325	Put	62	55	2	288 (-1)	0.392182 (+0.036424)	-0.100254	26
6/18/2021	$112.00	$0.260	Put	52	9	1	197 (-9)	0.406723 (+0.047374)	-0.080859	22
6/18/2021	$111.00	$0.000	Put	1	0	1	89 (-17)	0.412972 (+0.032551)	0.0	1
6/18/2021	$110.00	$0.255	Put	88	32	11	3913 (-2096)	0.479668 (+0.069391)	-0.069384	22
6/18/2021	$109.00	$0.000	Put	5	2	2	400 (-2)	0.452198 (+0.031397)	0.0	3
6/18/2021	$108.00	$0.135	Put	2	0	0	202 (+2)	0.478801 (+0.039166)	-0.039943	1
6/18/2021	$107.00	$0.000	Put	5	0	5	102 (-2)	0.464138 (-0.032579)	0.0	1
6/18/2021	$106.00	$0.000	Put	60	33	12	37 (+1)	0.539542 (+0.052359)	0.0	16
6/18/2021	$105.00	$0.200	Put	89	18	50	1156 (-387)	0.618442 (+0.110355)	-0.044472	15
6/18/2021	$104.00	$0.090	Put	157	51	47	27 (+0)	0.569677 (+0.035253)	-0.023971	15
6/18/2021	$100.00	$0.105	Put	17	3	1	693 (+48)	0.708585 (+0.066722)	-0.022286	4
6/18/2021	$95.00	$0.390	Put	106	75	11	427 (-22)	1.09949 (+0.170992)	-0.047267	34
6/18/2021	$90.00	$0.075	Put	3	0	1	97 (+0)	0.994998 (-0.054602)	-0.012118	3
6/18/2021	$85.00	$0.000	Put	0	0	0	119 (-5)		0.0	0
6/18/2021	$80.00	$0.000	Put	0	0	0	1500 (+0)		0.0	0
6/18/2021	$75.00	$0.000	Put	1	0	0	43 (+0)	1.41517 (-0.086002)	0.0	1
6/18/2021	$70.00	$0.000	Put	1	0	0	6 (+0)	1.61851 (+0.340887)	0.0	1
6/18/2021	$65.00	$0.000	Put	0	0	0	18 (+0)		0.0	0
6/18/2021	$60.00	$0.075	Put	0	0	0	541 (+0)	2.15652 (+0.182301)	-0.005721	0

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

This page was last updated on 6/12/2021 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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Splunk Options Chain and Prices

Splunk (NASDAQ:SPLK) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources