NBIX - Neurocrine Biosciences, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX201218C000600002019-11-04 12:38PM EST60.0044.9856.5061.200.00-101266.87%
NBIX201218C000650002019-12-10 11:39AM EST65.0052.0050.3052.80+4.08+8.51%110355.43%
NBIX201218C000700002019-11-27 3:32PM EST70.0051.3046.6048.300.00-13652.04%
NBIX201218C000750002019-10-17 9:45AM EST75.0028.6042.2044.000.00--049.40%
NBIX201218C000800002019-12-06 1:48PM EST80.0041.2638.6039.500.00-1345.88%
NBIX201218C000850002019-11-19 9:51AM EST85.0038.2934.7035.800.00-1444.89%
NBIX201218C000900002019-12-06 1:57PM EST90.0033.9031.0032.100.00-12343.41%
NBIX201218C000950002019-11-27 2:01PM EST95.0032.4027.6028.900.00-1442.87%
NBIX201218C001000002019-12-09 2:03PM EST100.0025.0024.1025.300.00-14840.83%
NBIX201218C001050002019-12-06 2:16PM EST105.0023.2421.2022.000.00-48539.17%
NBIX201218C001100002019-12-09 12:11PM EST110.0019.2618.4019.600.00-144139.15%
NBIX201218C001150002019-12-10 10:49AM EST115.0016.5015.8016.60-0.30-1.79%19537.32%
NBIX201218C001200002019-12-04 3:51PM EST120.0016.9013.8014.300.00-19436.59%
NBIX201218C001250002019-12-05 2:57PM EST125.0013.6011.7012.300.00-11236.05%
NBIX201218C001300002019-11-13 3:06PM EST130.009.509.9010.600.00-13435.74%
NBIX201218C001350002019-12-02 2:39PM EST135.0010.008.309.200.00-13635.68%
NBIX201218C001400002019-12-10 10:49AM EST140.007.216.907.50-1.32-15.47%14634.51%
NBIX201218C001450002019-11-13 10:25AM EST145.005.585.606.300.00-2934.11%
NBIX201218C001700002019-12-02 2:16PM EST170.002.801.902.350.00--132.07%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX201218P000550002019-11-18 12:07AM EST55.001.050.451.600.00--252.36%
NBIX201218P000600002019-11-19 12:26PM EST60.001.260.152.050.00-6450.26%
NBIX201218P000650002019-11-15 12:34PM EST65.001.931.401.900.00-21144.13%
NBIX201218P000700002019-10-15 11:06AM EST70.005.201.953.300.00--046.80%
NBIX201218P000750002019-11-22 11:54AM EST75.002.802.553.100.00-107340.87%
NBIX201218P000800002019-11-07 11:27AM EST80.005.203.104.100.00-105040.20%
NBIX201218P000850002019-11-25 2:48PM EST85.004.474.304.900.00-14338.20%
NBIX201218P000900002019-11-29 12:19PM EST90.005.305.506.100.00-254037.10%
NBIX201218P000950002019-12-09 2:25PM EST95.007.006.907.300.00-1935.49%
NBIX201218P001000002019-12-05 10:47AM EST100.008.058.509.300.00-120935.48%
NBIX201218P001050002019-12-05 11:20AM EST105.009.5610.4011.100.00-14134.36%
NBIX201218P001100002019-11-06 9:51AM EST110.0018.3011.6012.700.00--132.29%
NBIX201218P001150002019-12-10 11:31AM EST115.0015.2015.0015.80+0.70+4.83%151033.06%
NBIX201218P001200002019-11-27 1:42PM EST120.0016.3017.7018.400.00-1332.16%
NBIX201218P001300002019-11-25 10:05AM EST130.0022.7023.7024.400.00--130.53%
NBIX201218P001350002019-11-08 12:47PM EST135.0030.6027.0027.800.00-3329.82%
NBIX201218P001400002019-12-06 12:31PM EST140.0029.5030.6031.500.00-1129.31%
NBIX201218P001450002019-11-19 1:49PM EST145.0035.4034.5035.300.00-1328.53%
NBIX201218P001650002019-12-09 2:23PM EST165.0050.9051.5052.400.00-1325.87%