NLSN - Nielsen Holdings plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN180817C000210002018-08-13 1:55PM EDT21.002.904.805.200.00-2310290.63%
NLSN180817C000220002018-08-14 11:19AM EDT22.003.833.804.20+1.23+47.31%2466573.44%
NLSN180817C000230002018-08-14 1:04PM EDT23.003.102.903.20+1.65+113.79%8041178.13%
NLSN180817C000240002018-08-14 1:31PM EDT24.002.251.902.15+1.35+150.00%4917975.20%
NLSN180817C000250002018-08-14 2:31PM EDT25.001.151.151.35+0.70+155.56%15821359.77%
NLSN180817C000260002018-08-14 2:35PM EDT26.000.550.500.65+0.30+120.00%6038853.52%
NLSN180817C000270002018-08-14 2:35PM EDT27.000.250.250.30+0.10+66.67%40816959.77%
NLSN180817C000280002018-08-14 1:26PM EDT28.000.200.100.20+0.10+100.00%386068.56%
NLSN180817C000290002018-08-14 10:09AM EDT29.000.050.000.100.00-25067.19%
NLSN180817C000300002018-08-14 1:32PM EDT30.000.050.000.050.00-141973.44%
NLSN180817C000320002018-08-13 10:35AM EDT32.000.010.000.050.00-8851,32799.22%
NLSN180817C000340002018-08-13 3:03PM EDT34.000.030.000.100.00-115336136.72%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN180817P000170002018-08-10 11:51PM EDT17.000.050.000.050.00-44190.63%
NLSN180817P000200002018-08-02 11:41AM EDT20.000.050.000.100.00-1136140.63%
NLSN180817P000210002018-08-13 9:30AM EDT21.000.050.000.050.00-1462104.69%
NLSN180817P000220002018-08-14 10:37AM EDT22.000.050.000.050.00-4056084.38%
NLSN180817P000230002018-08-14 1:35PM EDT23.000.030.000.05-0.12-80.00%2330265.63%
NLSN180817P000240002018-08-14 2:32PM EDT24.000.070.050.10-0.43-86.00%1491,06259.77%
NLSN180817P000250002018-08-14 1:48PM EDT25.000.150.150.25-0.80-84.21%25714152.73%
NLSN180817P000260002018-08-14 2:30PM EDT26.000.600.500.70-1.25-67.57%874254.88%
NLSN180817P000270002018-08-14 2:29PM EDT27.001.201.201.55-1.76-59.46%212969.34%
NLSN180817P000280002018-08-14 1:45PM EDT28.001.942.102.30-3.66-65.36%46274.41%
NLSN180817P000290002018-08-13 9:31AM EDT29.003.902.953.500.00-13199.41%
NLSN180817P000300002018-08-13 11:31AM EDT30.005.964.004.200.00-614,44994.53%
NLSN180817P000310002018-08-13 9:30AM EDT31.005.885.005.500.00-1609141.41%
NLSN180817P000320002018-08-14 9:36AM EDT32.006.305.906.20-3.80-37.62%52,505107.03%