U.S. Markets close in 3 hrs 8 mins

Neurocrine Biosciences, Inc. (NBIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.77+0.77 (+1.57%)
As of 12:51PM EDT. Market open.
People also watch
ALKSPGNXLGNDNKTRMDCO
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX170818C000200002017-06-02 11:45PM EDT20.0026.1024.7026.800.00-16160.00%
NBIX170818C000250002017-06-02 11:45PM EDT25.0019.1819.0021.900.00-550.00%
NBIX170818C000260002017-06-02 11:45PM EDT26.0018.7018.0020.800.00-440.00%
NBIX170818C000280002017-06-02 11:45PM EDT28.0016.5016.9018.900.00-10100.00%
NBIX170818C000300002017-06-02 11:45PM EDT30.0016.5014.7016.900.00-360.00%
NBIX170818C000320002017-06-02 11:45PM EDT32.0014.2012.3015.000.00-220.00%
NBIX170818C000350002017-06-02 11:45PM EDT35.0017.8410.4012.300.00-2220.00%
NBIX170818C000370002017-06-14 3:05PM EDT37.007.685.908.400.00-230.00%
NBIX170818C000380002017-06-15 2:46PM EDT38.005.625.207.700.00-4520.00%
NBIX170818C000390002017-06-02 11:45PM EDT39.0012.307.208.900.00-10100.00%
NBIX170818C000400002017-07-27 11:35AM EDT40.0010.369.5011.602.3629.50%46185.94%
NBIX170818C000410002017-06-05 1:12PM EDT41.006.524.405.800.00-120.00%
NBIX170818C000420002017-07-26 2:15PM EDT42.007.207.109.600.00-12365.23%
NBIX170818C000430002017-06-20 10:11AM EDT43.005.005.306.500.00-5160.00%
NBIX170818C000440002017-06-27 2:41PM EDT44.004.063.805.200.00-1250.00%
NBIX170818C000450002017-07-14 9:30AM EDT45.004.804.204.90-0.05-1.03%14328.91%
NBIX170818C000460002017-07-27 9:31AM EDT46.004.103.806.101.3850.74%31155.32%
NBIX170818C000470002017-07-26 9:31AM EDT47.003.502.755.600.00-23652.78%
NBIX170818C000480002017-07-24 9:57AM EDT48.002.002.404.400.00-358470.41%
NBIX170818C000490002017-07-24 12:59PM EDT49.002.301.704.000.00-212672.95%
NBIX170818C000500002017-07-27 12:03PM EDT50.002.702.503.301.1574.19%1,0951,34360.38%
NBIX170818C000550002017-07-27 11:43AM EDT55.001.171.001.350.72160.00%1,86687159.52%
NBIX170818C000600002017-07-27 11:04AM EDT60.000.900.350.800.70350.00%57347465.63%
NBIX170818C000650002017-07-27 10:58AM EDT65.000.450.000.550.35350.00%37169.73%
NBIX170818C000700002017-06-02 11:45PM EDT70.000.850.000.250.00-91972.27%
NBIX170818C000750002017-06-02 11:45PM EDT75.000.150.000.200.00-203480.86%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX170818P000200002017-06-02 11:45PM EDT20.000.900.000.150.00-1010169.53%
NBIX170818P000210002017-06-02 11:45PM EDT21.001.400.000.100.00-1025152.34%
NBIX170818P000260002017-06-02 11:45PM EDT26.000.300.000.200.00-1010129.69%
NBIX170818P000280002017-06-02 11:45PM EDT28.000.550.000.250.00-1010120.70%
NBIX170818P000290002017-06-02 11:45PM EDT29.000.450.000.200.00-1010110.16%
NBIX170818P000300002017-06-02 11:45PM EDT30.000.150.000.300.00-4051111.52%
NBIX170818P000330002017-06-28 10:23AM EDT33.000.600.000.250.00-26690.23%
NBIX170818P000340002017-06-02 11:45PM EDT34.000.500.100.550.00-1018102.73%
NBIX170818P000350002017-06-02 11:45PM EDT35.000.850.200.700.00-7106104.30%
NBIX170818P000360002017-07-21 10:09AM EDT36.000.250.000.50-3.65-93.59%21284.77%
NBIX170818P000370002017-06-02 11:45PM EDT37.000.650.450.950.00-1010103.47%
NBIX170818P000380002017-06-16 2:25PM EDT38.000.860.801.60-1.26-59.43%156115.92%
NBIX170818P000390002017-06-02 11:45PM EDT39.001.100.701.400.00-1053102.98%
NBIX170818P000400002017-07-20 1:24PM EDT40.000.300.301.200.00-102,39184.86%
NBIX170818P000410002017-06-02 11:45PM EDT41.001.851.151.900.00-1010102.98%
NBIX170818P000420002017-07-19 9:33AM EDT42.000.650.450.900.00-342368.70%
NBIX170818P000430002017-06-02 11:45PM EDT43.001.651.702.650.00-1020104.30%
NBIX170818P000440002017-06-02 11:45PM EDT44.003.202.153.000.00-6667105.47%
NBIX170818P000450002017-07-24 11:06AM EDT45.001.400.201.950.00-35031060.11%
NBIX170818P000460002017-06-02 11:45PM EDT46.0011.003.003.900.00-1010107.03%
NBIX170818P000480002017-07-26 3:51PM EDT48.001.800.553.100.00-233253.47%
NBIX170818P000490002017-06-02 11:45PM EDT49.004.004.606.000.00-11115.19%
NBIX170818P000500002017-07-14 2:41PM EDT50.003.833.404.00-2.57-40.16%1511171.83%
NBIX170818P000600002017-06-02 11:45PM EDT60.009.2512.9015.900.00-22152.39%