Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for SPLK (SPLUNK INC. COMMON STOCK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 SPLK  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

147.89 

 SPLUNK INC. COMMON STOCK       CHANGE

1.75 

 HIGH 148.68   LOW 145.77   DIVIDEND DATE  
 OPEN 147.16   CLOSE 146.14   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 975,496   SPLIT DATE     DATE/TIME: 2019-12-06 
 OPTION VOLUME 8287   IMPLIED VOLATILITY 0.27   HISTORICAL VOL  0.38 
Data used in the screeners below are delayed from November 14, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 SPLK  116.99    SPLK  Mar 20 '20  115.00  12.94  10.95  9.36%    0.43  3
 SPLK  116.99    SPLK  Dec 20 '19  115.00  7.35  5.36  4.58%    0.43  0
 SPLK  116.99    SPLK  Jan 17 '20  115.00  9.10  7.11  6.08%    0.42  1
 SPLK  116.99    SPLK  Jan 15 '21  115.00  22.60  20.61  17.62%    0.41  13
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 SPLK  Dec 20 '19  115.00   C  7.35    SPLK  Dec 20 '19  115.00   P  5.25    12.60  1.99
 SPLK  Jan 21 '22  115.00   C  30.80    SPLK  Jan 21 '22  115.00   P  24.15    54.95  1.99
 SPLK  Mar 20 '20  115.00   C  12.94    SPLK  Mar 20 '20  115.00   P  9.85    22.79  1.99
 SPLK  Jan 15 '21  115.00   C  22.60    SPLK  Jan 15 '21  115.00   P  18.05    40.65  1.99
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPLK  Mar 20 '20  115.00   C  12.94    SPLK  Jan 21 '22  115.00   C  30.80    -17.86  22
 SPLK  Dec 20 '19  115.00   C  7.35    SPLK  Jan 21 '22  115.00   C  30.80    -23.45  25
 SPLK  Dec 20 '19  115.00   C  7.35    SPLK  Feb 21 '20  115.00   C  10.65    -3.30  2
 SPLK  Jan 17 '20  115.00   C  9.10    SPLK  Jan 21 '22  115.00   C  30.80    -21.70  24
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 SPLK  Dec 20 '19  115.00   P  5.25    SPLK  May 15 '20  115.00   P  11.20    -5.95  5
 SPLK  Dec 20 '19  115.00   P  5.25    SPLK  Feb 21 '20  115.00   P  8.15    -2.90  2
 SPLK  Dec 20 '19  115.00   P  5.25    SPLK  Mar 20 '20  115.00   P  9.85    -4.60  3
 SPLK  Dec 20 '19  115.00   P  5.25    SPLK  Jan 17 '20  115.00   P  6.80    -1.55  1
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.