New Zealand markets closed

Tyler Technologies, Inc. (TYL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
501.96+8.15 (+1.65%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL240920C003500002024-05-02 1:45PM EDT350.00120.41132.00141.500.00-110.00%
TYL240920C003700002024-03-12 11:05AM EDT370.0079.2157.0063.000.00--10.00%
TYL240920C003800002024-04-25 11:01AM EDT380.0075.00115.40125.000.00--040.75%
TYL240920C003900002024-06-21 3:57PM EDT390.00106.19113.30122.900.00-1155.48%
TYL240920C004000002024-03-22 2:19PM EDT400.0047.8029.7037.900.00-110.00%
TYL240920C004200002024-05-09 10:32AM EDT420.0071.8069.0077.000.00-2170.00%
TYL240920C004300002024-05-28 9:30AM EDT430.0074.250.000.000.00-140.00%
TYL240920C004400002024-04-26 9:32AM EDT440.0044.1862.0070.800.00-434333.43%
TYL240920C004500002024-05-22 11:12AM EDT450.0065.0048.0057.100.00-11224.06%
TYL240920C004600002024-05-08 10:08AM EDT460.0045.0038.1045.400.00-403617.98%
TYL240920C004700002024-06-21 12:27PM EDT470.0033.2042.7052.000.00-1436.00%
TYL240920C004800002024-06-24 9:32AM EDT480.0030.8535.2043.900.00-12433.59%
TYL240920C004900002024-06-27 10:42AM EDT490.0025.5628.5037.000.00-4832.13%
TYL240920C005000002024-06-18 11:56AM EDT500.0011.8025.1031.900.00-437132.07%
TYL240920C005100002024-06-20 9:43AM EDT510.0012.4619.3027.000.00-12531.70%
TYL240920C005200002024-06-20 9:45AM EDT520.0010.3014.7022.000.00-11230.69%
TYL240920C005300002024-06-24 3:43PM EDT530.009.709.7019.000.00-102431.27%
TYL240920C005400002024-05-21 11:10AM EDT540.009.202.0510.000.00-5924.41%
TYL240920C005500002024-06-10 3:29PM EDT550.005.005.8012.700.00-11930.63%
TYL240920C005600002024-05-06 3:04PM EDT560.004.800.3010.000.00--130.06%
TYL240920C005800002024-05-08 2:28PM EDT580.003.100.004.800.00-3927.12%
TYL240920C006000002024-06-28 9:30AM EDT600.002.000.004.80-1.00-33.33%1131.25%
TYL240920C006200002024-02-16 10:30AM EDT620.002.000.004.800.00-1335.10%
TYL240920C006800002024-05-20 3:56PM EDT680.000.900.004.800.00--545.34%
TYL240920C007000002024-05-15 3:19PM EDT700.000.950.000.950.00--1335.17%
TYL240920C007200002024-05-15 3:19PM EDT720.000.950.004.800.00--551.35%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TYL240920P003000002024-03-19 9:30AM EDT300.002.600.000.000.00-101025.00%
TYL240920P003400002024-05-29 10:50AM EDT340.001.100.004.800.00--150.79%
TYL240920P003600002024-04-25 9:33AM EDT360.004.370.004.800.00-2352.64%
TYL240920P003700002024-03-13 2:11PM EDT370.009.707.7013.700.00-11162.87%
TYL240920P003900002024-06-13 9:30AM EDT390.002.000.059.600.00-1652.97%
TYL240920P004000002024-06-26 9:30AM EDT400.002.100.0510.000.00-12249.97%
TYL240920P004100002024-03-15 3:51PM EDT410.0024.1520.0027.000.00--266.94%
TYL240920P004400002024-06-03 10:27AM EDT440.009.540.1010.000.00-1335.21%
TYL240920P004500002024-06-18 11:40AM EDT450.0013.900.909.800.00-1231.25%
TYL240920P004800002024-06-03 10:42AM EDT480.0023.856.8015.800.00-11126.77%
TYL240920P005000002024-05-23 2:52PM EDT500.0026.7022.0030.000.00--132.15%