NYSE - Delayed Quote USD
Infosys Limited (INFY)
18.33
+0.02
+(0.11%)
At close: May 19 at 4:00:02 PM EDT
18.30
-0.03
(-0.15%)
After hours: May 19 at 7:53:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY250620C00010000 | 6/26/2024 11:09 AM | 10 | 8.70 | 12.30 | 15.00 | 0.00 | 0.00% | 2 | 10 | 624.61% |
| INFY250620C00011000 | 4/24/2025 1:35 PM | 11 | 6.30 | 7.00 | 8.80 | 0.00 | 0.00% | - | 1 | 170.31% |
| INFY250620C00013000 | 4/11/2025 9:44 AM | 13 | 3.95 | 3.40 | 5.50 | 0.00 | 0.00% | - | 5 | 87.30% |
| INFY250620C00015000 | 5/16/2025 3:06 PM | 15 | 3.50 | 3.00 | 3.90 | 0.00 | 0.00% | 1 | 58 | 52.54% |
| INFY250620C00016000 | 4/22/2025 12:51 PM | 16 | 1.35 | 2.00 | 3.40 | 0.00 | 0.00% | - | 10 | 58.79% |
| INFY250620C00017000 | 5/16/2025 2:35 PM | 17 | 1.40 | 0.00 | 2.65 | 0.00 | 0.00% | 34 | 506 | 91.99% |
| INFY250620C00018000 | 5/19/2025 3:12 PM | 18 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 61 | 1,218 | 24.12% |
| INFY250620C00019000 | 5/19/2025 12:26 PM | 19 | 0.24 | 0.15 | 0.40 | 0.04 | 20.00% | 21 | 423 | 31.06% |
| INFY250620C00020000 | 5/19/2025 10:56 AM | 20 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 862 | 26.37% |
| INFY250620C00022000 | 4/10/2025 9:30 AM | 22 | 0.69 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 261 | 57.72% |
| INFY250620C00025000 | 5/14/2025 3:30 PM | 25 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 1,342 | 57.81% |
| INFY250620C00027000 | 2/21/2025 9:30 AM | 27 | 0.94 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 149 | 68.75% |
| INFY250620C00030000 | 12/11/2024 12:08 PM | 30 | 0.25 | 0.00 | 2.25 | 0.00 | 0.00% | 5 | 65 | 177.15% |
| INFY250620C00035000 | 12/30/2024 11:11 AM | 35 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 65 | 116.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INFY250620P00013000 | 4/11/2025 1:50 PM | 13 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 230 | 76.95% |
| INFY250620P00015000 | 5/15/2025 10:19 AM | 15 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 9,272 | 53.13% |
| INFY250620P00016000 | 5/19/2025 12:19 PM | 16 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 62 | 42.19% |
| INFY250620P00017000 | 5/16/2025 3:47 PM | 17 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 5,144 | 31.84% |
| INFY250620P00018000 | 5/19/2025 10:08 AM | 18 | 0.45 | 0.40 | 0.50 | -0.02 | -4.26% | 1 | 329 | 30.37% |
| INFY250620P00019000 | 5/2/2025 12:22 PM | 19 | 1.29 | 0.85 | 1.55 | 0.00 | 0.00% | 1 | 1 | 53.81% |
| INFY250620P00020000 | 5/12/2025 2:37 PM | 20 | 2.03 | 1.60 | 2.25 | 0.48 | 30.97% | 5 | 1,345 | 54.88% |
| INFY250620P00021000 | 5/7/2025 11:04 AM | 21 | 3.50 | 2.55 | 3.30 | 0.00 | 0.00% | - | 1 | 70.31% |
| INFY250620P00022000 | 5/2/2025 3:41 PM | 22 | 4.15 | 3.50 | 4.30 | 0.00 | 0.00% | 3 | 259 | 56.25% |
| INFY250620P00025000 | 4/3/2025 9:30 AM | 25 | 7.50 | 7.00 | 7.50 | 0.00 | 0.00% | 2 | 7 | 106.84% |
| INFY250620P00027000 | 8/28/2024 9:57 AM | 27 | 3.99 | 4.10 | 5.30 | 0.00 | 0.00% | 5 | 10 | 0.00% |
Related Tickers
WIT Wipro Limited
2.9500
-0.34%
CTSH Cognizant Technology Solutions Corporation
81.57
+0.54%
DXC DXC Technology Company
15.29
+0.13%
TCS.NS Tata Consultancy Services Limited
3,542.20
+0.67%
ACN Accenture plc
319.39
+0.54%
EPAM EPAM Systems, Inc.
183.75
+0.08%
HCLTECH.NS HCL Technologies Limited
1,660.60
+0.67%
FIS Fidelity National Information Services, Inc.
80.98
+1.40%
G Genpact Limited
44.10
-0.20%
WIPRO.NS Wipro Limited
253.11
+0.54%