Advertisement
U.S. markets closed

Guidewire Software, Inc. (GWRE)

NYSE - Nasdaq Real Time Price. Currency in USD
116.71+1.30 (+1.13%)
At close: 04:00PM EDT
116.80 +0.09 (+0.08%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWRE240419C000700002024-01-29 10:59AM EDT70.0043.5549.1053.900.00-16227.10%
GWRE240419C000800002024-01-08 10:30AM EDT80.0027.330.000.000.00-110.00%
GWRE240419C000850002024-02-21 11:06AM EDT85.0032.1526.5031.400.00-20110.00%
GWRE240419C000900002024-01-23 3:25PM EDT90.0025.6027.2032.000.00-12116.65%
GWRE240419C000950002024-03-28 10:56AM EDT95.0021.6220.1023.40+0.65+3.10%113482.03%
GWRE240419C001000002024-03-08 4:21PM EDT100.0020.1015.0018.400.00-16067.48%
GWRE240419C001050002024-03-26 10:21AM EDT105.0010.6010.0014.300.00-110263.92%
GWRE240419C001100002024-03-19 9:51AM EDT110.004.407.507.900.00-112032.35%
GWRE240419C001150002024-03-28 3:48PM EDT115.003.753.704.00+0.45+13.64%126927.05%
GWRE240419C001200002024-03-28 12:06PM EDT120.001.401.401.60+0.11+8.53%124725.53%
GWRE240419C001250002024-03-28 3:48PM EDT125.000.500.450.60-0.15-23.08%24326.66%
GWRE240419C001300002024-03-18 9:59AM EDT130.000.350.150.250.00-111029.05%
GWRE240419C001350002024-03-07 4:48PM EDT135.001.470.000.250.00-2336.62%
GWRE240419C001400002024-03-14 11:27AM EDT140.000.140.000.250.00-3143.60%
GWRE240419C001450002024-03-04 10:48AM EDT145.000.500.000.250.00-121250.10%
GWRE240419C001800002024-03-07 3:01PM EDT180.000.050.000.250.00--179.10%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GWRE240419P000450002023-12-26 11:55AM EDT45.000.180.001.100.00-12216.89%
GWRE240419P000500002024-01-10 12:54PM EDT50.000.370.004.800.00--1272.46%
GWRE240419P000650002024-01-10 12:54PM EDT65.000.530.004.800.00-111200.24%
GWRE240419P000700002023-10-26 11:15AM EDT70.002.500.701.400.00--0144.14%
GWRE240419P000750002023-11-01 9:55AM EDT75.002.500.000.000.00-1150.00%
GWRE240419P000800002024-03-14 10:02AM EDT80.000.050.000.050.00-84960.55%
GWRE240419P000850002024-01-02 12:43PM EDT85.001.260.254.800.00-312127.69%
GWRE240419P000900002024-03-19 10:25AM EDT90.000.150.000.250.00-5853.81%
GWRE240419P000950002024-03-11 1:40PM EDT95.000.300.000.250.00-12650.00%
GWRE240419P001000002024-03-27 11:56AM EDT100.000.120.050.20-0.03-20.00%14437.79%
GWRE240419P001050002024-03-27 11:56AM EDT105.000.340.150.300.00-12930.62%
GWRE240419P001100002024-03-27 12:45PM EDT110.000.620.500.65-0.33-34.74%123125.44%
GWRE240419P001150002024-03-28 11:31AM EDT115.001.951.651.850.00-94423.07%
GWRE240419P001200002024-03-08 1:05PM EDT120.004.404.304.600.00-1222.73%
GWRE240419P001250002024-03-11 1:07PM EDT125.009.728.208.800.00-11425.32%
GWRE240419P001300002024-03-21 3:59PM EDT130.0016.5012.1015.400.00-1056.25%