U.S. markets closed

New Relic, Inc. (NEWR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.63+1.45 (+2.33%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEWR201120C000450002020-10-06 3:52PM EDT45.0014.4018.2019.300.00--168.36%
NEWR201120C000550002020-10-23 2:57PM EDT55.009.969.9010.50+0.36+3.75%11,02472.80%
NEWR201120C000600002020-10-22 1:28PM EDT60.005.906.406.900.00-194,14768.85%
NEWR201120C000650002020-10-23 3:59PM EDT65.003.983.804.20+0.38+10.56%13651066.77%
NEWR201120C000700002020-10-23 2:35PM EDT70.002.202.202.40+0.25+12.82%12458666.80%
NEWR201120C000750002020-10-23 2:45PM EDT75.001.051.051.25+0.08+8.25%3267464.84%
NEWR201120C000800002020-10-23 11:20AM EDT80.000.550.450.65+0.04+7.84%14064.11%
NEWR201120C000850002020-10-23 9:59AM EDT85.000.250.200.40-0.30-54.55%94666.11%
NEWR201120C000950002020-10-23 9:40AM EDT95.000.100.050.250.00-1232875.20%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEWR201120P000350002020-10-08 10:38AM EDT35.000.220.000.250.00--1110.74%
NEWR201120P000400002020-10-09 3:53PM EDT40.000.320.100.250.00-71093.95%
NEWR201120P000450002020-10-21 12:58PM EDT45.000.550.250.400.00-213783.01%
NEWR201120P000500002020-10-23 1:18PM EDT50.000.900.600.85-0.25-21.74%3346376.86%
NEWR201120P000550002020-10-23 3:00PM EDT55.001.701.501.70-0.30-15.00%302,77673.44%
NEWR201120P000600002020-10-22 10:25AM EDT60.004.202.953.200.00-267869.70%
NEWR201120P000650002020-10-21 12:39PM EDT65.006.105.305.600.00-167567.92%
NEWR201120P000700002020-10-16 3:52PM EDT70.007.608.408.800.00-212065.67%