NEWR - New Relic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEWR190816C000700002019-07-05 11:22AM EDT70.0022.4019.1021.100.00-4073.83%
NEWR190816C000800002019-07-01 10:35AM EDT80.0010.4410.1012.400.00-2060.82%
NEWR190816C000850002019-07-22 3:46PM EDT85.007.536.807.400.00-49051.15%
NEWR190816C000900002019-07-23 3:58PM EDT90.004.404.104.70-0.40-8.33%54051.12%
NEWR190816C000950002019-07-23 3:54PM EDT95.002.352.102.75-0.20-7.84%36053.71%
NEWR190816C001000002019-07-23 3:52PM EDT100.001.151.051.40-0.25-17.86%30051.83%
NEWR190816C001050002019-07-23 9:56AM EDT105.000.700.550.70+0.05+7.69%1050.05%
NEWR190816C001100002019-07-23 9:40AM EDT110.000.400.250.40-0.39-49.37%10051.47%
NEWR190816C001150002019-07-16 3:54PM EDT115.000.200.000.450.00-2055.62%
NEWR190816C001200002019-07-02 10:25AM EDT120.000.270.000.350.00--060.25%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEWR190816P000650002019-06-27 9:57AM EDT65.000.550.000.450.00-1071.09%
NEWR190816P000750002019-07-23 2:55PM EDT75.000.600.550.70-0.01-1.64%1055.96%
NEWR190816P000800002019-07-23 3:33PM EDT80.001.251.101.40+0.10+8.70%11051.61%
NEWR190816P000850002019-07-23 3:31PM EDT85.002.602.402.70+0.15+6.12%10051.29%
NEWR190816P000900002019-07-23 9:41AM EDT90.004.104.504.90-0.26-5.96%45050.15%
NEWR190816P000950002019-07-22 10:07AM EDT95.008.107.508.000.00-4049.71%
NEWR190816P001000002019-07-16 3:19PM EDT100.0012.1011.3012.000.00-3052.00%
NEWR190816P001050002019-07-12 10:37AM EDT105.0012.5015.6016.300.00-5051.90%
NEWR190816P001100002019-07-12 9:54AM EDT110.0015.7019.6021.700.00-5070.36%