S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
S&P 500   2,997.95 (+0.28%)
DOW   27,025.88 (+0.09%)
QQQ   193.41 (+0.19%)
AAPL   234.33 (-0.02%)
FB   189.67 (+0.06%)
MSFT   139.47 (-0.67%)
GOOGL   1,253.85 (+0.87%)
AMZN   1,790.38 (+0.73%)
CGC   20.31 (+2.94%)
NVDA   192.60 (-0.83%)
MU   45.44 (+0.62%)
BABA   176.24 (-0.50%)
GE   9.07 (+1.80%)
TSLA   262.42 (+1.03%)
AMD   31.02 (+0.68%)
T   37.78 (-0.03%)
F   9.10 (+0.33%)
ACB   3.80 (+5.27%)
PRI   123.96 (+0.07%)
NFLX   293.35 (+2.47%)
BAC   30.07 (-0.33%)
GILD   65.16 (-0.29%)
DIS   132.86 (+1.53%)
Log in

Splunk Options Chain (NASDAQ:SPLK)

$113.53
-0.06 (-0.05 %)
(As of 10/17/2019 04:00 PM ET)
Today's Range
$112.70
Now: $113.53
$114.77
50-Day Range
$107.92
MA: $116.23
$123.12
52-Week Range
$83.69
Now: $113.53
$143.70
Volume577,764 shs
Average Volume1.79 million shs
Market Capitalization$17.18 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.06

Options Chain

Splunk (NASDAQ:SPLK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$170.00$0.025Call072.975 (+0.93063)0.005649
10/18/2019$165.00$0.000Call050
10/18/2019$160.00$0.025Call0402.59219 (+0.819597)0.006529
10/18/2019$155.00$0.025Call0232.32571 (+0.697677)0.005859
10/18/2019$150.00$0.000Call0810
10/18/2019$145.00$0.050Call0642.053990.012263
10/18/2019$140.00$0.050Call04851.80263 (+0.473469)0.013744
10/18/2019$136.00$0.000Call000
10/18/2019$135.00$0.025Call0923 (-2)1.40409 (+0.428651)0.009156
10/18/2019$134.00$0.000Call0370
10/18/2019$133.00$0.000Call0660
10/18/2019$132.00$0.000Call01520
10/18/2019$131.00$0.000Call0940
10/18/2019$130.00$0.025Call61,060 (+15)1.13948 (+0.351575)0.011017
10/18/2019$129.00$0.050Call01041.202530.020485
10/18/2019$128.00$0.000Call0740
10/18/2019$127.00$0.000Call056 (-5)0
10/18/2019$126.00$0.075Call141561.093750.032733
10/18/2019$125.00$0.025Call61,409 (+5)0.855389 (+0.205888)0.014204
10/18/2019$124.00$0.000Call5137 (+16)0.866051 (+0.184521)0
10/18/2019$123.00$0.000Call0300 (-3)0
10/18/2019$122.00$0.000Call3332 (+7)1.38474 (+0.806188)0
10/18/2019$121.00$0.100Call5266 (+148)0.77519 (+0.224675)0.052487
10/18/2019$120.00$0.050Call621,074 (-43)0.610602 (+0.07585)0.035278
10/18/2019$119.00$0.100Call0119 (+7)0.618683 (+0.082362)0.063521
10/18/2019$118.00$0.100Call10222 (+100)0.536461 (+0.018768)0.071619
10/18/2019$117.00$0.100Call49213 (+65)0.450797 (-0.04309)0.082839
10/18/2019$116.00$0.200Call83157 (-8)0.44291 (-0.037066)0.148921
10/18/2019$115.00$0.350Call193648 (+126)0.420755 (-0.05477)0.240733
10/18/2019$114.00$0.600Call98125 (+47)0.398542 (-0.07566)0.372322
10/18/2019$113.00$1.050Call72321 (+271)0.400068 (-0.080875)0.538382
10/18/2019$112.00$1.675Call31146 (+92)0.406239 (-0.074609)0.696113
10/18/2019$111.00$2.425Call31167 (+127)0.4015 (-0.091217)0.827881
10/18/2019$110.00$3.300Call2168 (-7)0.405865 (-0.078009)0.913382
10/18/2019$109.00$4.200Call212
10/18/2019$108.00$5.250Call04 (-8)0.510998 (-0.019307)0.961857
10/18/2019$107.00$6.050Call0001
10/18/2019$106.00$7.000Call0001
10/18/2019$105.00$8.100Call104141 (+100)01
10/18/2019$104.00$8.950Call0001
10/18/2019$103.00$9.750Call0001
10/18/2019$102.00$10.850Call0001
10/18/2019$101.00$12.050Call0001
10/18/2019$100.00$12.900Call050 (-1)01
10/18/2019$99.00$13.900Call0001
10/18/2019$98.00$14.900Call0001
10/18/2019$97.00$16.050Call00
10/18/2019$96.00$17.000Call0001
10/18/2019$95.00$18.050Call08
10/18/2019$90.00$23.050Call051
10/18/2019$85.00$28.050Call01
10/18/2019$80.00$33.000Call016
10/18/2019$170.00$57.000Put003.80236 (+0.503471)-0.975212
10/18/2019$165.00$52.150Put003.96318 (+1.14189)-0.960386
10/18/2019$160.00$47.250Put003.82612 (+1.15094)-0.949784
10/18/2019$155.00$41.950Put002.94502 (+0.170653)-0.976225
10/18/2019$150.00$37.000Put002.83721 (+0.569624)-0.96795
10/18/2019$145.00$32.000Put002.57212 (+0.414889)-0.965209
10/18/2019$140.00$27.000Put002.26266 (+0.205116)-0.96146
10/18/2019$136.00$23.250Put002.37817 (+0.567178)-0.925068
10/18/2019$135.00$22.100Put082.08348 (+0.420541)-0.941699
10/18/2019$134.00$20.800Put000
10/18/2019$133.00$20.000Put001.79806 (+0.557425)-0.953382
10/18/2019$132.00$19.000Put011.72947 (+0.591367)-0.951849
10/18/2019$131.00$18.050Put0171.73685 (+0.540188)-0.941818
10/18/2019$130.00$16.950Put07 (-65)1.51414 (+0.103718)-0.957768
10/18/2019$129.00$16.000Put0101.51836-0.946579
10/18/2019$128.00$14.950Put0451.37063-0.954477
10/18/2019$127.00$13.900Put0121.22224 (+0.492228)-0.964127
10/18/2019$126.00$12.950Put0311.22807 (+0.243611)-0.949846
10/18/2019$125.00$11.900Put3125 (-8)1.0768 (+0.235274)-0.960246
10/18/2019$124.00$11.100Put059 (+3)1.26556 (+0.669464)-0.911833
10/18/2019$123.00$10.050Put01081.13242-0.917032
10/18/2019$122.00$8.950Put1168 (-3)0.934378 (+0.306161)-0.936226
10/18/2019$121.00$8.050Put01110.956253 (+0.437972)-0.905009
10/18/2019$120.00$6.900Put9749 (-54)0.701119 (+0.119358)-0.943198
10/18/2019$119.00$6.000Put0151 (-6)0.730863 (+0.278287)-0.901457
10/18/2019$118.00$4.950Put49212 (+19)0.594066 (+0.090604)-0.907395
10/18/2019$117.00$4.000Put17216 (-3)0.547795 (+0.055811)-0.874499
10/18/2019$116.00$3.100Put44212 (-13)0.50902 (+0.03311)-0.816675
10/18/2019$115.00$2.150Put46860 (+12)0.424832 (-0.052357)-0.76002
10/18/2019$114.00$1.450Put24215 (+48)0.423014 (-0.047982)-0.621263
10/18/2019$113.00$0.900Put231366 (+188)0.421724 (-0.047221)-0.463465
10/18/2019$112.00$0.500Put399519 (+384)0.417841 (-0.063615)-0.308951
10/18/2019$111.00$0.300Put77188 (+91)0.449831 (-0.031089)-0.198173
10/18/2019$110.00$0.150Put313529 (-8)0.457645 (-0.033216)-0.112003
10/18/2019$109.00$0.100Put14115 (+45)0.507424 (+0.001083)-0.072586
10/18/2019$108.00$0.075Put3083 (+51)0.560669 (+0.052086)-0.051856
10/18/2019$107.00$0.075Put0204 (+4)0.648047 (+0.107433)-0.045852
10/18/2019$106.00$0.000Put0141 (+111)0
10/18/2019$105.00$0.050Put18592 (+28)0.773192 (+0.169012)-0.027722
10/18/2019$104.00$0.000Put060
10/18/2019$103.00$0.000Put042 (+42)0
10/18/2019$102.00$0.000Put000
10/18/2019$101.00$0.000Put000
10/18/2019$100.00$0.000Put0278 (-10)0
10/18/2019$99.00$0.000Put000
10/18/2019$98.00$0.125Put001.55338-0.032959
10/18/2019$97.00$0.000Put000
10/18/2019$96.00$0.000Put000
10/18/2019$95.00$0.000Put01120
10/18/2019$90.00$0.000Put0200
10/18/2019$85.00$0.000Put0250
10/18/2019$80.00$0.000Put090
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/17/2019 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.

Yahoo Gemini Pixel