NDSN - Nordson Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDSN190920C000950002019-08-23 3:51PM EDT95.0035.9847.7052.500.00-30187.89%
NDSN190920C001000002019-08-23 3:52PM EDT100.0030.7942.7047.500.00-90167.58%
NDSN190920C001050002019-08-23 3:54PM EDT105.0025.8637.5042.400.00-140278.86%
NDSN190920C001100002019-08-29 9:50AM EDT110.0025.7032.8037.500.00-10136.13%
NDSN190920C001150002019-06-10 12:08AM EDT115.0022.2022.0026.200.00-550.00%
NDSN190920C001200002019-08-23 12:13PM EDT120.0012.0022.8027.400.00-101093.36%
NDSN190920C001300002019-08-27 1:37PM EDT130.005.5013.3016.800.00-12753.91%
NDSN190920C001350002019-09-09 2:33PM EDT135.006.719.0011.800.00-55555.42%
NDSN190920C001400002019-09-16 10:30AM EDT140.006.555.005.600.00-54838.87%
NDSN190920C001450002019-09-16 10:30AM EDT145.002.361.301.650.00-55927.49%
NDSN190920C001500002019-09-11 12:48PM EDT150.000.400.000.150.00-43724.02%
NDSN190920C001550002019-09-11 10:14AM EDT155.000.130.050.250.00-54545.12%
NDSN190920C001600002019-09-12 9:30AM EDT160.000.050.000.250.00-1852.73%
NDSN190920C001650002019-06-07 11:05AM EDT165.002.550.100.450.00--176.37%
NDSN190920C001700002019-05-20 9:49AM EDT170.000.450.000.250.00--078.13%
NDSN190920C001850002019-08-20 11:05AM EDT185.000.150.000.250.00-89111.33%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NDSN190920P000850002019-06-07 11:05AM EDT85.000.200.000.250.00-105230.47%
NDSN190920P000950002019-06-07 11:05AM EDT95.000.350.000.250.00--8186.72%
NDSN190920P001050002019-08-22 9:58AM EDT105.000.050.000.250.00-315147.27%
NDSN190920P001100002019-09-12 3:02PM EDT110.000.050.000.050.00-183103.91%
NDSN190920P001150002019-09-10 9:38AM EDT115.000.120.000.250.00-20492110.35%
NDSN190920P001200002019-09-17 10:54AM EDT120.000.050.000.10+0.04+400.00%57280.86%
NDSN190920P001250002019-09-16 12:03PM EDT125.000.150.050.150.00-19372.66%
NDSN190920P001300002019-09-09 9:30AM EDT130.000.300.000.250.00-713158.40%
NDSN190920P001350002019-09-10 3:33PM EDT135.000.100.000.150.00-2041242.87%
NDSN190920P001400002019-09-11 2:48PM EDT140.000.350.150.350.00-52631.49%
NDSN190920P001450002019-09-11 2:09PM EDT145.001.551.251.600.00-11126.17%
NDSN190920P001500002019-09-12 9:51AM EDT150.004.304.307.300.00-1270.29%
NDSN190920P001550002019-05-30 1:49PM EDT155.0028.2014.5015.900.00-1012149.32%