U.S. Markets open in 2 hrs 31 mins

Neurocrine Biosciences, Inc. (NBIX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.12-0.43 (-0.80%)
At close: 4:00PM EDT
People also watch
ALKSLGNDPGNXNKTRMDCO
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX170818C000200002017-08-16 3:44PM EDT20.0033.5832.8034.000.00-8151,062.50%
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%
NBIX170818C000330002017-08-18 6:39AM EDT33.0021.3019.7021.000.00-1010542.97%
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%
NBIX170818C000400002017-08-17 9:36AM EDT40.0013.790.000.000.00-2520.00%
NBIX170818C000410002017-06-05 1:12PM EDT41.006.524.405.800.00-120.00%
NBIX170818C000420002017-08-04 9:38AM EDT42.009.0010.6012.00+1.80+25.00%123287.50%
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%
NBIX170818C000450002017-08-17 9:32AM EDT45.008.650.000.000.00-10150.00%
NBIX170818C000460002017-08-16 12:05PM EDT46.008.406.807.700.00-1014180.47%
NBIX170818C000470002017-08-17 12:24PM EDT47.006.600.000.000.00-2330.00%
NBIX170818C000480002017-08-16 1:39PM EDT48.005.704.805.800.00-400576149.22%
NBIX170818C000490002017-08-16 3:44PM EDT49.004.673.804.800.00-824126.17%
NBIX170818C000500002017-08-17 3:17PM EDT50.003.130.000.000.00-301,8340.00%
NBIX170818C000550002017-08-17 3:18PM EDT55.000.150.000.000.00-422,68425.00%
NBIX170818C000600002017-08-14 10:50AM EDT60.000.500.000.200.00-7879145.31%
NBIX170818C000650002017-08-17 10:02AM EDT65.000.150.000.000.00-27250.00%
NBIX170818C000700002017-06-02 11:45PM EDT70.000.850.000.250.00-919289.84%
NBIX170818C000750002017-06-02 11:45PM EDT75.000.150.000.200.00-2034333.59%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NBIX170818P000200002017-06-02 11:45PM EDT20.000.900.000.150.00-1010856.25%
NBIX170818P000210002017-06-02 11:45PM EDT21.001.400.000.100.00-1025775.00%
NBIX170818P000260002017-06-02 11:45PM EDT26.000.300.000.200.00-1010671.88%
NBIX170818P000280002017-06-02 11:45PM EDT28.000.550.000.250.00-1010629.69%
NBIX170818P000290002017-06-02 11:45PM EDT29.000.450.000.200.00-1010578.13%
NBIX170818P000300002017-08-07 2:46PM EDT30.000.090.000.90-0.06-40.00%851731.25%
NBIX170818P000330002017-06-28 10:23AM EDT33.000.600.000.250.00-266485.94%
NBIX170818P000340002017-06-02 11:45PM EDT34.000.500.100.550.00-1018553.13%
NBIX170818P000350002017-06-02 11:45PM EDT35.000.850.200.700.00-7106564.06%
NBIX170818P000360002017-07-21 10:09AM EDT36.000.250.000.50-3.65-93.59%212466.41%
NBIX170818P000370002017-06-02 11:45PM EDT37.000.650.450.950.00-1010565.63%
NBIX170818P000380002017-06-16 2:25PM EDT38.000.860.801.60-1.26-59.43%156632.42%
NBIX170818P000390002017-06-02 11:45PM EDT39.001.100.701.400.00-1053570.31%
NBIX170818P000400002017-07-20 1:24PM EDT40.000.300.301.200.00-102,391480.86%
NBIX170818P000410002017-06-02 11:45PM EDT41.001.851.151.900.00-1010577.93%
NBIX170818P000420002017-07-19 9:33AM EDT42.000.650.450.900.00-3423405.08%
NBIX170818P000430002017-08-04 10:06AM EDT43.000.150.000.20-0.55-78.57%2320233.59%
NBIX170818P000440002017-08-07 9:30AM EDT44.000.260.002.80-2.94-91.87%167454.88%
NBIX170818P000450002017-08-08 10:27AM EDT45.000.160.001.050.00-5310291.80%
NBIX170818P000460002017-08-04 9:30AM EDT46.000.500.000.30-10.50-95.45%1010186.72%
NBIX170818P000480002017-08-16 3:48PM EDT48.000.080.000.100.00-544111.72%
NBIX170818P000490002017-06-02 11:45PM EDT49.004.004.606.000.00-11676.56%
NBIX170818P000500002017-08-11 1:23PM EDT50.000.200.000.50-0.20-50.00%5222114.06%
NBIX170818P000550002017-08-11 5:03PM EDT55.001.751.502.250.00-10193.36%
NBIX170818P000600002017-08-11 3:37PM EDT60.006.405.506.90-2.85-30.81%20109.38%