NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200515C000700002019-10-17 12:41PM EST70.0030.3942.0046.600.00--073.63%
NBIX200515C000750002019-11-20 9:43AM EST75.0039.9036.6038.300.00-101151.87%
NBIX200515C000800002019-12-12 11:32AM EST80.0034.5030.8033.500.00-15352.64%
NBIX200515C000850002019-11-19 9:34AM EST85.0032.7827.4028.900.00-5748.00%
NBIX200515C000900002019-11-26 3:47PM EST90.0028.0023.5024.800.00-21245.64%
NBIX200515C000950002019-12-13 10:21AM EST95.0020.3119.5020.90-2.69-11.70%319443.37%
NBIX200515C001000002019-12-02 2:15PM EST100.0021.3015.9017.100.00-4840.60%
NBIX200515C001050002019-11-14 10:51AM EST105.0014.0012.6014.300.00-1540.65%
NBIX200515C001100002019-12-13 12:59PM EST110.0010.679.8011.30-2.63-19.77%514638.72%
NBIX200515C001150002019-12-12 2:36PM EST115.008.507.909.20-0.96-10.15%15138.78%
NBIX200515C001200002019-12-13 3:06PM EST120.006.306.207.00-0.81-11.39%25737.29%
NBIX200515C001250002019-12-12 1:39PM EST125.005.504.405.200.00-21836.04%
NBIX200515C001300002019-12-04 3:14PM EST130.006.603.204.000.00-105235.91%
NBIX200515C001350002019-12-10 10:32AM EST135.003.732.052.700.00-23234.18%
NBIX200515C001400002019-11-27 1:45PM EST140.003.501.652.000.00-310334.10%
NBIX200515C001450002019-11-18 12:07AM EST145.001.901.151.700.00--1035.51%
NBIX200515C001500002019-12-05 9:53AM EST150.002.050.801.050.00--2033.84%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX200515P000550002019-10-23 11:49AM EST55.000.810.000.650.00-2357.13%
NBIX200515P000600002019-10-23 11:49AM EST60.001.130.000.850.00--253.27%
NBIX200515P000700002019-11-08 1:31PM EST70.000.900.250.950.00-8549.32%
NBIX200515P000750002019-10-09 1:05PM EST75.005.900.551.400.00--647.80%
NBIX200515P000800002019-11-25 10:49AM EST80.001.251.201.450.00-254041.98%
NBIX200515P000850002019-09-26 9:16AM EST85.006.635.006.000.00--159.85%
NBIX200515P000900002019-12-12 3:50PM EST90.002.702.502.850.00-101838.56%
NBIX200515P000950002019-12-11 9:40AM EST95.004.503.604.000.00-11337.47%
NBIX200515P001000002019-12-11 1:50PM EST100.005.304.905.50+0.30+6.00%12936.55%
NBIX200515P001050002019-12-10 1:37PM EST105.006.406.707.300.00-11535.45%
NBIX200515P001100002019-11-19 1:55PM EST110.009.008.909.500.00--134.46%
NBIX200515P001150002019-11-29 9:30AM EST115.009.0011.4012.100.00-24833.50%
NBIX200515P001200002019-11-27 1:37PM EST120.0011.7014.4015.200.00-21232.95%