SPS Commerce, Inc. (SPSC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSC240419C00140000 | 2023-11-15 3:17PM EDT | 140.00 | 45.70 | 46.00 | 50.10 | 0.00 | - | - | 1 | 1,133.45% |
| SPSC240419C00145000 | 2023-11-14 1:05PM EDT | 145.00 | 42.90 | 40.40 | 45.20 | 0.00 | - | - | 1 | 1,037.84% |
| SPSC240419C00165000 | 2024-03-22 9:46AM EDT | 165.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPSC240419C00175000 | 2024-04-09 11:38AM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPSC240419C00180000 | 2024-03-06 3:29PM EDT | 180.00 | 8.90 | 1.00 | 5.80 | 0.00 | - | 1 | 1 | 267.29% |
| SPSC240419C00185000 | 2024-04-02 3:16PM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPSC240419C00190000 | 2024-03-28 10:00AM EDT | 190.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPSC240419C00195000 | 2024-04-02 12:11PM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPSC240419C00200000 | 2024-04-08 11:15AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SPSC240419C00210000 | 2024-03-20 3:48PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPSC240419C00220000 | 2024-03-15 3:57PM EDT | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 51 | 463.57% |
| SPSC240419C00230000 | 2024-02-29 4:44PM EDT | 230.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 3 | 17 | 509.67% |
| SPSC240419C00240000 | 2023-12-27 2:20PM EDT | 240.00 | 3.00 | 0.10 | 3.30 | 0.00 | - | 15 | 15 | 507.42% |
| SPSC240419C00250000 | 2024-01-30 4:05PM EDT | 250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 592.68% |
| SPSC240419C00260000 | 2024-03-27 3:25PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPSC240419C00290000 | 2024-03-15 3:10PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 439.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPSC240419P00080000 | 2023-11-27 1:48PM EDT | 80.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 9 | 0 | 1,007.62% |
| SPSC240419P00085000 | 2024-03-04 12:06PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 453.13% |
| SPSC240419P00105000 | 2024-03-07 1:08PM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 680.66% |
| SPSC240419P00110000 | 2024-03-15 3:11PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 624.02% |
| SPSC240419P00120000 | 2023-11-27 1:48PM EDT | 120.00 | 1.09 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 516.31% |
| SPSC240419P00135000 | 2024-02-07 3:29PM EDT | 135.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | - | 2 | 236.13% |
| SPSC240419P00140000 | 2023-10-20 12:28PM EDT | 140.00 | 6.27 | 1.40 | 4.10 | 0.00 | - | 2 | 3 | 332.91% |
| SPSC240419P00150000 | 2024-04-10 11:44AM EDT | 150.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPSC240419P00160000 | 2024-03-05 12:20PM EDT | 160.00 | 1.70 | 0.20 | 1.20 | 0.00 | - | 1 | 3 | 55.18% |
| SPSC240419P00170000 | 2024-04-12 9:43AM EDT | 170.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPSC240419P00175000 | 2024-04-11 2:06PM EDT | 175.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPSC240419P00180000 | 2024-04-10 1:32PM EDT | 180.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPSC240419P00185000 | 2024-02-28 4:25PM EDT | 185.00 | 8.00 | 3.50 | 6.10 | 0.00 | - | 1 | 4 | 0.00% |
| SPSC240419P00200000 | 2024-02-13 4:29PM EDT | 200.00 | 13.95 | 18.50 | 22.50 | 0.00 | - | 30 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.