NYSE - Nasdaq Real Time Price USD

Klaviyo, Inc. (KVYO)

Compare
39.06 -0.18 (-0.46%)
At close: December 13 at 4:00:02 PM EST
39.30 +0.24 (+0.61%)
Pre-Market: 7:35:06 AM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KVYO241220C00012500 5/29/2024 2:15 PM 12.5 11.80 12.10 12.80 0.00 0.00% 2 3 0.00%
KVYO241220C00015000 8/23/2024 4:55 PM 15 17.40 18.30 19.70 0.00 0.00% 14 47 0.00%
KVYO241220C00017500 12/11/2024 3:32 PM 17.5 21.50 0.00 0.00 0.00 0.00% 1 14 0.00%
KVYO241220C00020000 10/29/2024 3:03 PM 20 19.35 16.90 19.20 0.00 0.00% 2 110 314.84%
KVYO241220C00022500 10/11/2024 6:27 PM 22.5 15.22 15.00 15.50 0.00 0.00% 7 8 0.00%
KVYO241220C00025000 12/6/2024 5:50 PM 25 14.69 0.00 0.00 0.00 0.00% 140 221 0.00%
KVYO241220C00027500 12/11/2024 5:19 PM 27.5 11.82 0.00 0.00 0.00 0.00% 1 42 0.00%
KVYO241220C00030000 12/13/2024 2:32 PM 30 9.50 0.00 0.00 0.00 0.00% 2 373 0.00%
KVYO241220C00032500 12/10/2024 8:26 PM 32.5 6.01 0.00 0.00 0.00 0.00% 49 254 0.00%
KVYO241220C00035000 12/13/2024 7:43 PM 35 4.40 0.00 0.00 0.00 0.00% 4 478 0.00%
KVYO241220C00037500 12/13/2024 5:05 PM 37.5 2.40 0.00 0.00 0.00 0.00% 2 1,556 0.00%
KVYO241220C00040000 12/13/2024 5:32 PM 40 0.70 0.00 0.00 0.00 0.00% 16 5,118 6.25%
KVYO241220C00042500 12/11/2024 6:16 PM 42.5 0.15 0.00 0.00 0.00 0.00% 5 757 25.00%
KVYO241220C00045000 12/9/2024 4:47 PM 45 0.15 0.00 0.00 0.00 0.00% 19 489 25.00%
KVYO241220C00047500 11/15/2024 7:14 PM 47.5 0.07 0.00 0.00 0.00 0.00% 99 293 50.00%
KVYO241220C00050000 11/29/2024 3:56 PM 50 0.05 0.00 0.00 0.00 0.00% 1 242 50.00%
KVYO241220C00055000 11/6/2024 8:07 PM 55 0.20 0.00 0.75 0.00 0.00% 1 2 203.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
KVYO241220P00012500 8/8/2024 4:21 PM 12.5 0.75 0.00 0.45 0.00 0.00% 4 511 557.03%
KVYO241220P00015000 9/18/2024 1:50 PM 15 0.06 0.00 0.20 0.00 0.00% 4 316 410.94%
KVYO241220P00017500 9/30/2024 3:52 PM 17.5 0.01 0.00 0.75 0.00 0.00% 18 312 450.78%
KVYO241220P00020000 12/13/2024 3:13 PM 20 0.05 0.00 0.00 0.00 0.00% 1 40 50.00%
KVYO241220P00022500 10/16/2024 7:19 PM 22.5 0.05 0.00 0.50 0.00 0.00% 2 136 298.44%
KVYO241220P00025000 10/11/2024 4:00 PM 25 0.35 0.00 0.30 0.00 0.00% 1 197 224.61%
KVYO241220P00027500 12/9/2024 4:03 PM 27.5 0.15 0.00 0.00 0.00 0.00% 15 63 50.00%
KVYO241220P00030000 12/10/2024 8:13 PM 30 0.05 0.00 0.00 0.00 0.00% 10 511 50.00%
KVYO241220P00032500 12/3/2024 5:19 PM 32.5 0.10 0.00 0.00 0.00 0.00% 8 90 50.00%
KVYO241220P00035000 12/13/2024 2:32 PM 35 0.10 0.00 0.00 0.00 0.00% 4 314 25.00%
KVYO241220P00037500 12/13/2024 8:29 PM 37.5 0.20 0.00 0.00 0.00 0.00% 5 477 12.50%
KVYO241220P00040000 12/13/2024 3:28 PM 40 1.07 0.00 0.00 0.00 0.00% 1 241 0.00%
KVYO241220P00042500 12/3/2024 5:24 PM 42.5 4.20 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

ODD Oddity Tech Ltd.
49.45
-1.00%
 
RBRK Rubrik, Inc.
72.18
-2.71%
 
CFLT Confluent, Inc.
30.49
-2.65%
 
IOT Samsara Inc.
46.08
-0.75%
 
GTLB GitLab Inc.
58.60
-4.00%
 
GEN Gen Digital Inc.
29.86
-0.53%
 
PAY Paymentus Holdings, Inc.
34.35
-1.74%
 
TOST Toast, Inc.
38.13
-3.74%
 
FIVN Five9, Inc.
42.21
-2.76%
 
DOCN DigitalOcean Holdings, Inc.
38.13
-3.15%