NasdaqGS - Delayed Quote • USD
PTC Inc. (PTC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2/5/2024 3:09 PM | 80 | 98.69 | 100.30 | 104.80 | 0.00 | 0.00% | 3 | 1 | 404.44% |
| PTC240517C00085000 | 12/5/2023 6:36 PM | 85 | 77.80 | 81.60 | 86.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2/22/2024 4:29 PM | 150 | 33.50 | 39.50 | 44.20 | 0.00 | 0.00% | 1 | 0 | 222.52% |
| PTC240517C00155000 | 5/2/2024 1:31 PM | 155 | 14.30 | 18.50 | 23.10 | 0.00 | 0.00% | 9 | 0 | 74.24% |
| PTC240517C00160000 | 4/18/2024 4:46 PM | 160 | 18.33 | 13.50 | 18.20 | 0.00 | 0.00% | 1 | 50 | 62.95% |
| PTC240517C00165000 | 2/12/2024 4:12 PM | 165 | 20.70 | 24.30 | 26.30 | 0.00 | 0.00% | 1 | 21 | 152.12% |
| PTC240517C00170000 | 5/2/2024 2:47 PM | 170 | 8.00 | 6.20 | 9.30 | 0.00 | 0.00% | 14 | 114 | 45.94% |
| PTC240517C00175000 | 5/3/2024 2:20 PM | 175 | 3.00 | 3.50 | 5.70 | -0.30 | -9.09% | 37 | 61 | 40.19% |
| PTC240517C00180000 | 5/3/2024 5:44 PM | 180 | 1.56 | 1.20 | 2.70 | 0.26 | 20.00% | 11 | 40 | 33.62% |
| PTC240517C00185000 | 5/3/2024 4:58 PM | 185 | 0.57 | 0.40 | 1.40 | -2.09 | -78.57% | 7 | 612 | 34.03% |
| PTC240517C00190000 | 5/3/2024 4:58 PM | 190 | 0.18 | 0.15 | 0.70 | -1.27 | -87.59% | 1 | 77 | 34.89% |
| PTC240517C00195000 | 4/25/2024 4:56 PM | 195 | 1.85 | 0.00 | 2.65 | 0.00 | 0.00% | 6 | 83 | 51.64% |
| PTC240517C00200000 | 5/1/2024 6:08 PM | 200 | 0.80 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 333 | 34.08% |
| PTC240517C00210000 | 4/22/2024 7:48 PM | 210 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 89.09% |
| PTC240517C00220000 | 1/9/2024 3:58 PM | 220 | 0.65 | 0.55 | 0.80 | 0.00 | 0.00% | 1 | 3 | 75.17% |
| PTC240517C00230000 | 2/16/2024 3:59 PM | 230 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 117.11% |
| PTC240517C00260000 | 2/23/2024 2:33 PM | 260 | 4.38 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 104.69% |
| PTC240517C00270000 | 2/23/2024 2:33 PM | 270 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 112.79% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 1/3/2024 3:21 PM | 125 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 151.51% |
| PTC240517P00140000 | 5/1/2024 7:39 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 116 | 116 | 51.56% |
| PTC240517P00145000 | 12/5/2023 7:11 PM | 145 | 4.20 | 2.75 | 4.40 | 0.00 | 0.00% | - | 19 | 115.28% |
| PTC240517P00155000 | 4/29/2024 7:29 PM | 155 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 75.10% |
| PTC240517P00160000 | 5/2/2024 1:44 PM | 160 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 361 | 62.62% |
| PTC240517P00165000 | 5/2/2024 1:50 PM | 165 | 0.60 | 0.20 | 0.75 | 0.00 | 0.00% | 3 | 109 | 31.57% |
| PTC240517P00170000 | 5/3/2024 7:48 PM | 170 | 0.85 | 0.60 | 1.30 | -0.45 | -34.62% | 8 | 47 | 26.47% |
| PTC240517P00175000 | 5/3/2024 6:54 PM | 175 | 2.40 | 2.25 | 2.50 | -1.90 | -44.19% | 74 | 457 | 21.73% |
| PTC240517P00180000 | 5/3/2024 4:25 PM | 180 | 5.50 | 3.60 | 6.10 | -1.00 | -15.38% | 1 | 252 | 26.86% |
| PTC240517P00185000 | 4/29/2024 3:33 PM | 185 | 8.20 | 7.50 | 11.70 | 0.00 | 0.00% | 13 | 21 | 44.12% |
| PTC240517P00190000 | 5/3/2024 2:49 PM | 190 | 15.50 | 12.30 | 16.50 | 0.65 | 4.38% | 1 | 1 | 52.91% |
| PTC240517P00195000 | 4/22/2024 2:32 PM | 195 | 18.95 | 17.30 | 21.50 | 0.00 | 0.00% | - | 0 | 62.50% |
| PTC240517P00200000 | 5/3/2024 2:46 PM | 200 | 24.76 | 22.30 | 26.50 | 0.82 | 3.43% | 1 | 1 | 71.36% |
| PTC240517P00240000 | 4/17/2024 6:51 PM | 240 | 61.65 | 62.20 | 66.40 | 0.00 | 0.00% | - | 1 | 68.56% |
Related Tickers
ANSS ANSYS, Inc.
319.52
+1.59%
PCOR Procore Technologies, Inc.
68.14
-1.57%
PCTY Paylocity Holding Corporation
167.63
+12.05%
DAY Dayforce Inc
57.29
-0.76%
TYL Tyler Technologies, Inc.
469.00
+0.98%
ADSK Autodesk, Inc.
215.19
+2.50%
BSY Bentley Systems, Incorporated
53.24
+2.90%
ROP Roper Technologies, Inc.
517.21
+1.25%
AZPN Aspen Technology, Inc.
202.10
+0.36%
CVLT Commvault Systems, Inc.
107.43
+2.55%