U.S. markets open in 2 hours 30 minutes

Nautilus, Inc. (NLS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.75+0.08 (+0.51%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLS210716C000025002021-05-26 12:25PM EDT2.5015.100.000.000.00-2110.00%
NLS210716C000050002021-05-26 12:24PM EDT5.0012.580.000.000.00-140.00%
NLS210716C000075002021-06-14 11:27AM EDT7.509.300.000.000.00-3430.00%
NLS210716C000100002021-06-21 12:41PM EDT10.005.980.000.000.00-12960.00%
NLS210716C000125002021-06-21 12:46PM EDT12.503.500.000.000.00-11000.00%
NLS210716C000150002021-06-21 10:56AM EDT15.001.600.000.000.00-1371,1910.00%
NLS210716C000175002021-06-21 3:59PM EDT17.500.520.000.000.00-4212,10212.50%
NLS210716C000200002021-06-21 1:58PM EDT20.000.170.000.000.00-2182,23225.00%
NLS210716C000225002021-06-21 2:20PM EDT22.500.090.000.000.00-431,04325.00%
NLS210716C000250002021-06-18 1:55PM EDT25.000.050.000.000.00-451,53650.00%
NLS210716C000300002021-05-28 11:12AM EDT30.000.100.000.000.00-251,25150.00%
NLS210716C000350002021-06-15 2:58PM EDT35.000.050.000.000.00-254950.00%
NLS210716C000400002021-06-09 12:02PM EDT40.000.050.000.000.00-165550.00%
NLS210716C000450002021-06-10 12:14PM EDT45.000.100.000.000.00-122550.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLS210716P000025002020-09-25 1:08PM EDT2.500.200.100.450.00-2847510.16%
NLS210716P000050002021-06-10 11:14AM EDT5.000.040.000.000.00-138650.00%
NLS210716P000075002021-06-21 10:48AM EDT7.500.120.000.000.00-1024850.00%
NLS210716P000100002021-06-21 3:41PM EDT10.000.090.000.000.00-33,83550.00%
NLS210716P000125002021-06-21 3:08PM EDT12.500.230.000.000.00-30111,76325.00%
NLS210716P000150002021-06-21 3:39PM EDT15.000.770.000.000.00-4024,4676.25%
NLS210716P000175002021-06-21 1:35PM EDT17.502.180.000.000.00-682,4950.00%
NLS210716P000200002021-06-18 3:07PM EDT20.004.610.000.000.00-17580.00%
NLS210716P000225002021-06-18 10:18AM EDT22.506.730.000.000.00-1480.00%
NLS210716P000250002021-06-16 9:30AM EDT25.008.760.000.000.00-15450.00%
NLS210716P000300002021-04-28 9:50AM EDT30.0013.1011.5012.000.00-11530.00%
NLS210716P000350002021-05-28 2:55PM EDT35.0017.200.000.000.00-1110.00%
NLS210716P000400002021-02-09 1:06PM EDT40.0014.5321.2021.400.00-20250.00%
NLS210716P000450002021-06-02 11:46AM EDT45.0027.500.000.000.00-1000.00%