JFrog Ltd. (FROG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240517C00020000 | 2024-02-15 2:18PM EDT | 20.00 | 28.00 | 21.70 | 24.30 | 0.00 | - | 7 | 6 | 464.26% |
| FROG240517C00025000 | 2024-04-18 9:58AM EDT | 25.00 | 12.75 | 15.60 | 18.40 | 0.00 | - | 1 | 23 | 272.66% |
| FROG240517C00030000 | 2024-04-17 1:28PM EDT | 30.00 | 9.00 | 10.60 | 12.80 | 0.00 | - | 1 | 7 | 171.88% |
| FROG240517C00032500 | 2024-05-06 9:59AM EDT | 32.50 | 8.90 | 8.50 | 8.90 | 0.00 | - | 3 | 10 | 95.51% |
| FROG240517C00035000 | 2024-05-07 2:35PM EDT | 35.00 | 6.50 | 6.40 | 6.70 | -0.05 | -0.76% | 3 | 147 | 97.85% |
| FROG240517C00037500 | 2024-05-07 2:27PM EDT | 37.50 | 4.50 | 4.60 | 4.80 | -0.10 | -2.17% | 14 | 163 | 99.12% |
| FROG240517C00040000 | 2024-05-07 3:33PM EDT | 40.00 | 3.00 | 3.00 | 3.20 | -0.15 | -4.76% | 42 | 594 | 95.70% |
| FROG240517C00042500 | 2024-05-07 3:38PM EDT | 42.50 | 1.88 | 1.85 | 2.00 | -0.07 | -3.59% | 105 | 537 | 94.34% |
| FROG240517C00045000 | 2024-05-07 3:49PM EDT | 45.00 | 1.03 | 1.05 | 1.15 | -0.14 | -11.97% | 45 | 3,274 | 92.53% |
| FROG240517C00047500 | 2024-05-07 3:38PM EDT | 47.50 | 0.62 | 0.55 | 0.65 | -0.05 | -7.46% | 3 | 667 | 91.99% |
| FROG240517C00050000 | 2024-05-07 1:14PM EDT | 50.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 2 | 456 | 94.73% |
| FROG240517C00052500 | 2024-05-06 3:10PM EDT | 52.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 12 | 121 | 87.89% |
| FROG240517C00055000 | 2024-05-07 2:22PM EDT | 55.00 | 0.08 | 0.10 | 0.15 | +0.02 | +33.33% | 2 | 145 | 100.78% |
| FROG240517C00057500 | 2024-05-07 2:10PM EDT | 57.50 | 0.05 | 0.05 | 2.20 | -0.05 | -50.00% | 632 | 55 | 191.70% |
| FROG240517C00060000 | 2024-03-28 3:31PM EDT | 60.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | 101 | 130 | 138.09% |
| FROG240517C00065000 | 2024-04-29 12:15PM EDT | 65.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 44 | 159.77% |
| FROG240517C00070000 | 2024-04-25 3:46PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 2,021 | 130.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FROG240517P00017500 | 2024-02-16 10:30AM EDT | 17.50 | 0.13 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 438.28% |
| FROG240517P00020000 | 2024-02-16 10:30AM EDT | 20.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 309.77% |
| FROG240517P00022500 | 2024-04-19 9:46AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 170.31% |
| FROG240517P00025000 | 2024-02-26 3:54PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 12 | 50 | 190.63% |
| FROG240517P00027500 | 2024-04-22 3:58PM EDT | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 34 | 107.81% |
| FROG240517P00030000 | 2024-05-07 3:17PM EDT | 30.00 | 0.07 | 0.05 | 0.35 | -0.03 | -30.00% | 1 | 68 | 124.22% |
| FROG240517P00032500 | 2024-05-07 3:17PM EDT | 32.50 | 0.18 | 0.15 | 0.25 | -0.02 | -10.00% | 2 | 73 | 98.05% |
| FROG240517P00035000 | 2024-05-07 2:42PM EDT | 35.00 | 0.53 | 0.45 | 0.55 | -0.01 | -1.85% | 4 | 652 | 95.90% |
| FROG240517P00037500 | 2024-05-07 2:46PM EDT | 37.50 | 1.15 | 1.05 | 1.15 | +0.01 | +0.88% | 3 | 3,124 | 95.51% |
| FROG240517P00040000 | 2024-05-07 1:29PM EDT | 40.00 | 2.15 | 2.00 | 2.15 | 0.00 | - | 7 | 401 | 95.51% |
| FROG240517P00042500 | 2024-05-07 3:57PM EDT | 42.50 | 3.50 | 3.30 | 3.50 | 0.00 | - | 18 | 389 | 94.14% |
| FROG240517P00045000 | 2024-05-06 9:55AM EDT | 45.00 | 5.30 | 4.20 | 5.20 | 0.00 | - | 1 | 326 | 75.78% |
| FROG240517P00047500 | 2024-04-24 3:16PM EDT | 47.50 | 8.03 | 6.90 | 7.20 | 0.00 | - | 1 | 79 | 90.43% |
| FROG240517P00050000 | 2024-05-06 10:01AM EDT | 50.00 | 9.20 | 7.90 | 11.30 | 0.00 | - | 2 | 28 | 112.50% |
© 2024 Yahoo. All rights reserved.