NasdaqGS - Nasdaq Real Time Price USD
PTC Inc. (PTC)
171.96
+0.16
+(0.09%)
As of 10:41:38 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC250516C00095000 | 5/6/2025 3:30 PM | 95 | 65.00 | 74.30 | 78.40 | 0.00 | 0.00% | 1 | 0 | 753.32% |
| PTC250516C00100000 | 4/21/2025 3:00 PM | 100 | 39.61 | 69.40 | 73.50 | 0.00 | 0.00% | 1 | 1 | 708.98% |
| PTC250516C00110000 | 3/11/2025 2:14 PM | 110 | 49.40 | 35.00 | 38.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| PTC250516C00130000 | 4/9/2025 11:32 AM | 130 | 13.60 | 31.10 | 35.40 | 0.00 | 0.00% | - | 5 | 0.00% |
| PTC250516C00135000 | 4/30/2025 11:23 AM | 135 | 18.98 | 34.30 | 38.50 | 0.00 | 0.00% | 2 | 3 | 373.44% |
| PTC250516C00140000 | 4/24/2025 12:40 PM | 140 | 14.20 | 29.30 | 33.40 | 0.00 | 0.00% | 1 | 24 | 324.32% |
| PTC250516C00145000 | 4/30/2025 2:07 PM | 145 | 11.50 | 24.30 | 28.40 | 0.00 | 0.00% | 1 | 14 | 282.62% |
| PTC250516C00150000 | 5/13/2025 10:21 AM | 150 | 21.80 | 19.30 | 23.60 | 0.00 | 0.00% | 4 | 909 | 251.76% |
| PTC250516C00155000 | 5/15/2025 3:40 PM | 155 | 16.52 | 14.30 | 18.60 | 0.00 | 0.00% | 2 | 444 | 209.18% |
| PTC250516C00160000 | 5/8/2025 3:46 PM | 160 | 6.00 | 9.50 | 12.70 | 0.00 | 0.00% | 1,362 | 1,725 | 124.90% |
| PTC250516C00165000 | 5/12/2025 12:18 PM | 165 | 5.10 | 5.30 | 8.30 | 0.00 | 0.00% | 10 | 527 | 109.86% |
| PTC250516C00170000 | 5/15/2025 3:20 PM | 170 | 2.10 | 0.55 | 3.40 | 0.00 | 0.00% | 4 | 144 | 64.06% |
| PTC250516C00175000 | 5/13/2025 11:24 AM | 175 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 83 | 71.53% |
| PTC250516C00180000 | 5/13/2025 10:06 AM | 180 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 51 | 87.50% |
| PTC250516C00185000 | 3/24/2025 12:49 PM | 185 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| PTC250516C00190000 | 2/10/2025 1:03 PM | 190 | 1.87 | 0.15 | 1.85 | 0.00 | 0.00% | 2 | 55 | 167.09% |
| PTC250516C00195000 | 2/3/2025 3:38 PM | 195 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 29 | 50.00% |
| PTC250516C00200000 | 2/4/2025 1:11 PM | 200 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 47 | 50.00% |
| PTC250516C00210000 | 11/27/2024 1:54 PM | 210 | 10.90 | 3.90 | 5.20 | 0.00 | 0.00% | - | 19 | 436.57% |
| PTC250516C00220000 | 4/4/2025 1:43 PM | 220 | 0.37 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 36 | 260.94% |
| PTC250516C00230000 | 12/16/2024 12:17 PM | 230 | 5.50 | 1.10 | 2.45 | 0.00 | 0.00% | 3 | 24 | 413.38% |
| PTC250516C00240000 | 1/28/2025 10:15 AM | 240 | 0.95 | 0.00 | 2.15 | 0.00 | 0.00% | 201 | 203 | 406.06% |
| PTC250516C00250000 | 2/3/2025 1:50 PM | 250 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 43 | 50.00% |
| PTC250516C00260000 | 12/11/2024 9:30 AM | 260 | 1.15 | 0.05 | 1.60 | 0.00 | 0.00% | 1 | 2 | 453.52% |
| PTC250516C00270000 | 10/28/2024 9:37 AM | 270 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC250516P00085000 | 8/16/2024 9:30 AM | 85 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 984.77% |
| PTC250516P00095000 | 8/16/2024 9:30 AM | 95 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 852.93% |
| PTC250516P00100000 | 10/8/2024 9:30 AM | 100 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 792.09% |
| PTC250516P00105000 | 10/8/2024 9:30 AM | 105 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 9 | 733.98% |
| PTC250516P00110000 | 10/25/2024 9:30 AM | 110 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PTC250516P00115000 | 4/30/2025 3:58 PM | 115 | 0.09 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 103 | 509.96% |
| PTC250516P00120000 | 4/30/2025 3:52 PM | 120 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 7 | 465.43% |
| PTC250516P00125000 | 4/28/2025 10:48 AM | 125 | 0.65 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 12 | 422.27% |
| PTC250516P00130000 | 4/30/2025 3:47 PM | 130 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 237 | 341.80% |
| PTC250516P00135000 | 5/1/2025 9:51 AM | 135 | 0.38 | 0.00 | 2.15 | 0.00 | 0.00% | 22 | 497 | 339.45% |
| PTC250516P00140000 | 5/1/2025 9:45 AM | 140 | 0.84 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 102 | 299.22% |
| PTC250516P00145000 | 5/7/2025 11:07 AM | 145 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 84 | 144.53% |
| PTC250516P00150000 | 5/8/2025 9:35 AM | 150 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 128 | 194.14% |
| PTC250516P00155000 | 4/30/2025 2:31 PM | 155 | 5.60 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 32 | 158.01% |
| PTC250516P00160000 | 5/12/2025 12:19 PM | 160 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 76 | 77.34% |
| PTC250516P00165000 | 5/9/2025 10:39 AM | 165 | 3.90 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 98 | 99.80% |
| PTC250516P00170000 | 5/13/2025 11:27 AM | 170 | 0.80 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 20 | 70.26% |
| PTC250516P00175000 | 2/12/2025 3:11 PM | 175 | 12.10 | 19.10 | 22.00 | 0.00 | 0.00% | 5 | 15 | 525.93% |
| PTC250516P00180000 | 4/9/2025 2:36 PM | 180 | 32.20 | 14.90 | 18.60 | 0.00 | 0.00% | 2 | 0 | 335.60% |
| PTC250516P00185000 | 11/27/2024 1:23 PM | 185 | 7.40 | 10.70 | 11.70 | 0.00 | 0.00% | 4 | 33 | 0.00% |
| PTC250516P00190000 | 2/3/2025 1:24 PM | 190 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 21 | 0.00% |
| PTC250516P00195000 | 2/3/2025 1:27 PM | 195 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 59 | 0.00% |
| PTC250516P00200000 | 12/3/2024 2:21 PM | 200 | 12.20 | 18.70 | 21.70 | 0.00 | 0.00% | 22 | 32 | 0.00% |
| PTC250516P00210000 | 11/8/2024 9:56 AM | 210 | 24.00 | 15.40 | 18.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PTC250516P00230000 | 3/24/2025 3:17 PM | 230 | 69.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SSNC SS&C Technologies Holdings, Inc.
78.94
-0.72%
ANSS ANSYS, Inc.
345.07
+0.45%
PCOR Procore Technologies, Inc.
71.41
-0.03%
GWRE Guidewire Software, Inc.
215.80
+0.29%
ROP Roper Technologies, Inc.
578.10
+0.64%
TYL Tyler Technologies, Inc.
576.75
+0.70%
PCTY Paylocity Holding Corporation
200.66
+0.73%
BSY Bentley Systems, Incorporated
48.00
-0.48%
ADSK Autodesk, Inc.
295.38
-0.14%
PAYX Paychex, Inc.
155.09
+0.43%