U.S. markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.56+0.80 (+2.78%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH210305C000150002021-02-22 10:05AM EST15.0013.0714.0515.650.00-121391.41%
NCLH210305C000170002021-02-18 3:53PM EST17.008.2511.1514.550.00-251329.69%
NCLH210305C000180002021-02-26 10:54AM EST18.0011.0710.0013.65-0.63-5.38%125294.53%
NCLH210305C000190002021-02-24 3:58PM EST19.0012.1510.5011.700.00-118325.00%
NCLH210305C000195002021-02-19 11:56AM EST19.507.259.4012.250.00-14346.88%
NCLH210305C000200002021-02-26 3:39PM EST20.009.509.4510.35+0.66+7.47%3299258.98%
NCLH210305C000205002021-02-24 11:23AM EST20.5011.008.8510.200.00-25268.75%
NCLH210305C000210002021-02-25 10:44AM EST21.008.807.1010.250.00-59179.69%
NCLH210305C000215002021-02-26 9:36AM EST21.507.608.058.25-0.70-8.43%522161.72%
NCLH210305C000220002021-02-23 10:07AM EST22.005.157.408.300.00-179199.22%
NCLH210305C000225002021-02-24 11:21AM EST22.508.906.857.300.00-132106.25%
NCLH210305C000230002021-02-26 2:17PM EST23.006.306.506.75+0.15+2.44%50592124.22%
NCLH210305C000235002021-02-25 2:26PM EST23.506.306.056.550.00-1102156.25%
NCLH210305C000240002021-02-26 3:13PM EST24.005.455.555.80+0.45+9.00%9297120.31%
NCLH210305C000245002021-02-26 2:48PM EST24.504.775.055.30-0.23-4.60%18215110.94%
NCLH210305C000250002021-02-26 3:55PM EST25.004.604.604.80+0.75+19.48%58888106.64%
NCLH210305C000255002021-02-26 2:26PM EST25.503.704.104.30+0.54+17.09%3224196.88%
NCLH210305C000260002021-02-26 3:35PM EST26.003.583.653.95+0.46+14.74%191394102.34%
NCLH210305C000265002021-02-26 3:18PM EST26.503.132.953.75-0.17-5.15%926497.66%
NCLH210305C000270002021-02-26 3:44PM EST27.002.842.623.10+0.43+17.84%14643587.70%
NCLH210305C000275002021-02-26 3:15PM EST27.502.342.262.66+0.26+12.50%4979086.13%
NCLH210305C000280002021-02-26 3:59PM EST28.002.211.982.44+0.47+27.01%8772495.51%
NCLH210305C000285002021-02-26 3:58PM EST28.501.761.621.90+0.12+7.32%32722685.16%
NCLH210305C000290002021-02-26 3:58PM EST29.001.531.431.69+0.28+22.40%6521,55892.19%
NCLH210305C000295002021-02-26 3:58PM EST29.501.301.221.37+0.21+19.27%6,10465591.80%
NCLH210305C000300002021-02-26 4:00PM EST30.001.081.001.13+0.18+20.00%6,7085,65391.60%
NCLH210305C000305002021-02-26 3:58PM EST30.500.900.800.90+0.09+11.11%9271,22290.23%
NCLH210305C000310002021-02-26 3:59PM EST31.000.720.610.79+0.10+16.13%2,4832,53691.60%
NCLH210305C000315002021-02-26 3:49PM EST31.500.630.550.58+0.63-13930792.19%
NCLH210305C000320002021-02-26 3:59PM EST32.000.450.440.65-0.02-4.26%3,1271,727100.98%
NCLH210305C000325002021-02-26 3:54PM EST32.500.390.280.46+0.39-30617594.34%
NCLH210305C000330002021-02-26 3:59PM EST33.000.270.260.34+0.27-1,46220495.70%
NCLH210305C000335002021-02-26 3:17PM EST33.500.200.230.28+0.20-14618998.44%
NCLH210305C000340002021-02-26 3:56PM EST34.000.160.140.31+0.16-5571101.95%
NCLH210305C000345002021-02-26 2:51PM EST34.500.120.100.39+0.12-12670112.11%
NCLH210305C000350002021-02-26 3:35PM EST35.000.090.080.13-0.07-43.75%4814,14996.09%
NCLH210305C000360002021-02-26 3:44PM EST36.000.070.070.13+0.07-22825107.03%
NCLH210305C000365002021-02-26 1:15PM EST36.500.090.050.18+0.09-115116.02%
NCLH210305C000370002021-02-26 3:57PM EST37.000.070.010.18+0.07-161116.80%
NCLH210305C000380002021-02-26 3:22PM EST38.000.040.040.06+0.04-272113.28%
NCLH210305C000390002021-02-26 12:08PM EST39.000.070.000.08+0.07-450118.75%
NCLH210305C000400002021-02-26 2:24PM EST40.000.040.000.37+0.04-226168.75%
NCLH210305C000410002021-02-26 2:24PM EST41.000.030.000.15+0.03-20150.00%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH210305P000150002021-02-23 9:31AM EST15.000.010.000.020.00-124228.13%
NCLH210305P000170002021-02-22 12:03PM EST17.000.010.000.590.00-289330.86%
NCLH210305P000180002021-02-17 2:42PM EST18.000.040.000.380.00-3966273.05%
NCLH210305P000190002021-02-25 11:00AM EST19.000.030.000.300.00-321235.94%
NCLH210305P000195002021-02-19 10:57AM EST19.500.110.000.340.00-190230.08%
NCLH210305P000200002021-02-26 9:59AM EST20.000.090.010.28+0.06+200.00%2186210.94%
NCLH210305P000205002021-02-23 10:12AM EST20.500.040.000.350.00-1056208.59%
NCLH210305P000210002021-02-24 2:41PM EST21.000.030.000.360.00-7134198.44%
NCLH210305P000215002021-02-25 11:52AM EST21.500.020.010.080.00-26161142.19%
NCLH210305P000220002021-02-26 9:31AM EST22.000.010.010.10-0.03-75.00%11278138.28%
NCLH210305P000225002021-02-26 12:56PM EST22.500.020.020.07-0.03-60.00%4140125.00%
NCLH210305P000230002021-02-26 12:56PM EST23.000.030.010.04-0.03-50.00%16168105.47%
NCLH210305P000235002021-02-26 3:46PM EST23.500.030.020.08-0.04-57.14%13227109.38%
NCLH210305P000240002021-02-26 3:48PM EST24.000.040.000.05-0.04-50.00%301,25389.84%
NCLH210305P000245002021-02-26 3:24PM EST24.500.040.000.06-0.05-55.56%171184.38%
NCLH210305P000250002021-02-26 3:51PM EST25.000.070.050.09-0.08-53.33%29950990.63%
NCLH210305P000255002021-02-26 3:59PM EST25.500.100.090.16-0.13-56.52%625093.75%
NCLH210305P000260002021-02-26 3:39PM EST26.000.120.080.19-0.21-63.64%11868386.33%
NCLH210305P000265002021-02-26 3:55PM EST26.500.180.160.21-0.26-59.09%17133183.98%
NCLH210305P000270002021-02-26 3:49PM EST27.000.210.240.39-0.33-61.11%3411,95689.26%
NCLH210305P000275002021-02-26 3:55PM EST27.500.390.340.41-0.18-31.58%83462283.79%
NCLH210305P000280002021-02-26 3:56PM EST28.000.510.480.65-0.41-44.57%66551288.28%
NCLH210305P000285002021-02-26 3:58PM EST28.500.700.650.83-0.46-39.66%1,14841088.28%
NCLH210305P000290002021-02-26 3:58PM EST29.000.900.871.00-0.71-44.10%47659087.40%
NCLH210305P000295002021-02-26 3:55PM EST29.501.111.061.25-0.77-40.96%18574285.94%
NCLH210305P000300002021-02-26 3:59PM EST30.001.491.411.56-0.64-30.05%16638390.14%
NCLH210305P000305002021-02-26 3:18PM EST30.501.821.621.88+1.82-11821987.30%
NCLH210305P000310002021-02-26 3:31PM EST31.002.251.972.33-0.55-19.64%1048492.38%
NCLH210305P000315002021-02-26 3:42PM EST31.502.442.352.70+2.44-32393.95%
NCLH210305P000320002021-02-26 3:37PM EST32.002.922.703.05-0.88-23.16%99191.21%
NCLH210305P000325002021-02-26 12:08PM EST32.503.203.153.75+3.20-442107.62%
NCLH210305P000330002021-02-25 11:31AM EST33.003.443.653.95+3.44--8102.15%
NCLH210305P000340002021-02-26 3:24PM EST34.004.794.455.00+4.79-57109.77%
NCLH210305P000350002021-02-25 3:34PM EST35.006.455.405.900.00-2575114.06%
NCLH210305P000360002021-02-25 2:53PM EST36.006.706.156.75+6.70--873.44%
NCLH210305P000365002021-02-25 9:48AM EST36.506.456.857.15+6.45--74101.56%
NCLH210305P000440002021-02-26 2:22PM EST44.0014.8013.9015.10+14.80-100169.53%