NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN181116C000200002018-10-16 2:54PM EDT20.006.966.006.500.00-31560.00%
NLSN181116C000210002018-10-16 2:54PM EDT21.006.905.005.600.00-2460.00%
NLSN181116C000220002018-10-16 3:48PM EDT22.005.204.204.600.00-202210.00%
NLSN181116C000230002018-10-16 2:54PM EDT23.005.103.403.800.00-41380.00%
NLSN181116C000240002018-10-19 1:16PM EDT24.003.303.004.10+0.29+9.63%113,29559.77%
NLSN181116C000250002018-10-18 1:04PM EDT25.002.602.502.900.00-201,56153.42%
NLSN181116C000260002018-10-19 11:27AM EDT26.001.911.802.15+0.06+3.24%141,42755.81%
NLSN181116C000270002018-10-19 11:08AM EDT27.001.401.251.40-0.25-15.15%2177147.85%
NLSN181116C000280002018-10-19 9:58AM EDT28.001.100.851.00+0.06+5.77%46,16448.34%
NLSN181116C000290002018-10-19 11:08AM EDT29.000.600.500.65+0.15+33.33%21,67346.97%
NLSN181116C000300002018-10-18 11:36AM EDT30.000.320.300.450.00-204,78248.05%
NLSN181116C000310002018-10-16 2:54PM EDT31.000.250.100.250.00-2203,57645.80%
NLSN181116C000320002018-10-16 2:54PM EDT32.000.060.050.150.00+20.00%6013,73545.70%
NLSN181116C000330002018-10-16 11:03AM EDT33.000.050.000.100.00-66.67%5001,01447.07%
NLSN181116C000350002018-10-16 2:54PM EDT35.000.100.000.050.00+90.00%126350.39%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN181116P000170002018-10-16 2:54PM EDT17.000.050.000.050.00-100.00%22377.34%
NLSN181116P000180002018-10-16 2:54PM EDT18.000.100.000.100.00-100.00%29576.56%
NLSN181116P000190002018-10-16 2:54PM EDT19.000.250.000.100.00-16.67%141367.19%
NLSN181116P000200002018-10-15 9:50AM EDT20.000.100.050.150.00-64,17967.19%
NLSN181116P000210002018-10-19 9:51AM EDT21.000.050.000.15-0.05-50.00%14,33354.69%
NLSN181116P000220002018-10-16 2:54PM EDT22.000.250.200.350.00+13.64%1918764.36%
NLSN181116P000230002018-10-16 9:57AM EDT23.000.300.150.300.00-8473750.59%
NLSN181116P000240002018-10-19 2:33PM EDT24.000.370.300.45-0.03-7.50%1394,31852.73%
NLSN181116P000250002018-10-18 1:15PM EDT25.000.550.450.700.00-62,77051.47%
NLSN181116P000260002018-10-19 2:06PM EDT26.000.960.851.00+0.01+1.05%561,00948.73%
NLSN181116P000270002018-10-19 2:33PM EDT27.001.381.251.45+0.16+13.11%11,57747.85%
NLSN181116P000280002018-10-16 12:41PM EDT28.002.001.802.100.00-11,31650.05%
NLSN181116P000290002018-10-16 2:54PM EDT29.003.503.103.500.00-1501,48268.70%
NLSN181116P000300002018-10-18 11:17AM EDT30.003.353.203.600.00-12,06152.34%
NLSN181116P000320002018-10-16 12:41PM EDT32.005.404.506.800.00-11970.70%