NYSE - Delayed Quote USD
Klaviyo, Inc. (KVYO)
33.49
-0.21
(-0.62%)
At close: May 23 at 4:00:02 PM EDT
33.45
-0.04
(-0.12%)
After hours: May 23 at 7:22:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO250620C00020000 | 5/12/2025 1:43 PM | 20 | 16.30 | 13.10 | 14.30 | 0.00 | 0.00% | 1 | 4 | 118.56% |
| KVYO250620C00022500 | 5/5/2025 10:29 AM | 22.5 | 10.60 | 10.40 | 11.90 | 0.00 | 0.00% | 1 | 15 | 90.04% |
| KVYO250620C00025000 | 5/2/2025 11:31 AM | 25 | 8.20 | 8.10 | 9.00 | 0.00 | 0.00% | 1 | 21 | 57.42% |
| KVYO250620C00027500 | 5/8/2025 3:40 PM | 27.5 | 6.80 | 5.90 | 6.90 | 0.00 | 0.00% | - | 1 | 66.70% |
| KVYO250620C00030000 | 5/16/2025 1:17 PM | 30 | 5.48 | 4.00 | 4.20 | 0.00 | 0.00% | 1 | 14 | 53.03% |
| KVYO250620C00032500 | 5/22/2025 3:07 PM | 32.5 | 2.75 | 2.30 | 2.40 | 0.00 | 0.00% | 1 | 42 | 51.17% |
| KVYO250620C00035000 | 5/23/2025 2:57 PM | 35 | 1.15 | 1.05 | 1.20 | -0.24 | -17.27% | 10 | 342 | 49.17% |
| KVYO250620C00037500 | 5/22/2025 2:39 PM | 37.5 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 1 | 1,462 | 47.36% |
| KVYO250620C00040000 | 5/22/2025 3:59 PM | 40 | 0.24 | 0.10 | 0.25 | -0.01 | -4.00% | 3 | 212 | 50.59% |
| KVYO250620C00042500 | 5/16/2025 3:19 PM | 42.5 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 12 | 266 | 55.47% |
| KVYO250620C00045000 | 5/13/2025 2:25 PM | 45 | 0.24 | 0.00 | 1.35 | 0.00 | 0.00% | - | 24 | 95.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KVYO250620P00020000 | 5/12/2025 12:58 PM | 20 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 1,743 | 106.64% |
| KVYO250620P00022500 | 5/13/2025 9:52 AM | 22.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 55 | 130.66% |
| KVYO250620P00025000 | 5/19/2025 2:44 PM | 25 | 0.09 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 69 | 104.30% |
| KVYO250620P00027500 | 5/23/2025 1:14 PM | 27.5 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 1 | 544 | 54.10% |
| KVYO250620P00030000 | 5/23/2025 1:18 PM | 30 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 100 | 676 | 52.64% |
| KVYO250620P00032500 | 5/23/2025 10:52 AM | 32.5 | 1.35 | 1.20 | 1.35 | 0.25 | 22.73% | 7 | 59 | 49.46% |
| KVYO250620P00035000 | 5/22/2025 11:29 AM | 35 | 2.40 | 2.45 | 2.60 | -0.10 | -4.00% | 2 | 58 | 46.09% |
| KVYO250620P00037500 | 5/20/2025 11:41 AM | 37.5 | 4.02 | 4.30 | 4.60 | 0.00 | 0.00% | 1 | 13 | 50.64% |
| KVYO250620P00042500 | 5/13/2025 2:24 PM | 42.5 | 5.30 | 8.60 | 10.90 | 0.00 | 0.00% | - | 0 | 85.84% |
Related Tickers
GEN Gen Digital Inc.
27.59
-0.61%
RBRK Rubrik, Inc.
92.35
+1.36%
SAIL SailPoint, Inc.
17.09
-0.87%
IOT Samsara Inc.
45.50
-1.39%
ODD Oddity Tech Ltd.
69.65
+1.55%
FOUR Shift4 Payments, Inc.
89.09
+1.77%
AKAM Akamai Technologies, Inc.
75.84
-1.61%
OS OneStream, Inc.
28.44
0.00%
GTLB GitLab Inc.
47.50
-0.57%
PAY Paymentus Holdings, Inc.
37.16
-2.00%