NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN180518C000300002018-02-12 2:10PM EDT30.003.902.502.700.00-272530.00%
NLSN180518C000310002018-04-12 9:30AM EDT31.002.352.102.300.00-1126.91%
NLSN180518C000320002018-04-20 11:08AM EDT32.002.451.801.95-0.10-3.92%1015738.09%
NLSN180518C000330002018-04-16 11:10AM EDT33.001.331.201.350.00-15936.48%
NLSN180518C000340002018-04-20 3:48PM EDT34.000.850.750.85-0.60-41.38%4416134.38%
NLSN180518C000350002018-04-20 11:25AM EDT35.000.750.400.55-0.35-31.82%2034234.67%
NLSN180518C000360002018-04-20 11:02AM EDT36.000.450.200.35-0.19-29.69%167035.21%
NLSN180518C000370002018-04-19 3:26PM EDT37.000.400.100.200.00-86434.86%
NLSN180518C000380002018-04-16 11:05AM EDT38.000.080.050.150.00-4510437.40%
NLSN180518C000390002018-03-20 2:04PM EDT39.000.110.000.100.00-244638.67%
NLSN180518C000400002018-04-16 9:42AM EDT40.000.050.000.100.00-66943.07%
NLSN180518C000410002018-03-07 3:43PM EDT41.000.100.000.050.00-21541.60%
NLSN180518C000420002018-01-24 3:52PM EDT42.000.850.600.800.00-11184.96%
NLSN180518C000430002018-01-29 3:10PM EDT43.000.500.550.700.00-2886.82%
NLSN180518C000440002018-02-02 12:09PM EDT44.000.620.400.55+0.27+77.14%91684.57%
NLSN180518C000450002018-01-29 1:02PM EDT45.000.250.250.450.00-21582.03%
NLSN180518C000460002018-01-24 3:35PM EDT46.000.300.150.300.00-2577.73%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN180518P000220002017-09-22 11:51PM EDT22.000.250.100.250.00-121293.75%
NLSN180518P000260002018-03-07 4:59PM EDT26.000.260.150.300.00-1465.04%
NLSN180518P000270002018-04-13 11:45PM EDT27.000.200.100.250.00-2253.42%
NLSN180518P000280002018-04-09 11:02AM EDT28.000.300.200.300.00-12050.68%
NLSN180518P000290002018-04-09 11:02AM EDT29.000.450.300.450.00-13052.34%
NLSN180518P000300002018-04-17 12:17PM EDT30.000.250.300.400.00-23641.31%
NLSN180518P000310002018-04-18 10:51AM EDT31.000.270.450.550.00-102,17837.60%
NLSN180518P000320002018-04-20 11:23AM EDT32.000.550.700.85+0.05+10.00%1653836.33%
NLSN180518P000330002018-04-20 1:26PM EDT33.001.001.151.25+0.40+66.67%1,0612,62334.82%
NLSN180518P000340002018-04-20 3:48PM EDT34.001.671.651.75+0.77+85.56%1848332.67%
NLSN180518P000350002018-04-05 10:22AM EDT35.003.103.503.800.00-103367.97%
NLSN180518P000360002018-02-22 12:03PM EDT36.004.404.304.800.00-13074.32%
NLSN180518P000370002018-03-12 3:11PM EDT37.003.435.405.700.00-532782.62%
NLSN180518P000380002018-03-09 3:33PM EDT38.005.006.306.700.00-2388.82%
NLSN180518P000390002018-01-12 4:58PM EDT39.003.343.203.50-0.46-12.11%120.00%
NLSN180518P000400002018-02-01 2:53PM EDT40.004.908.108.700.00-5599.51%
NLSN180518P000410002018-04-03 2:43PM EDT41.0010.359.4010.000.00-22115.43%
NLSN180518P000420002017-10-12 12:36PM EDT42.004.703.403.700.00-2120.00%
NLSN180518P000430002017-10-27 11:57PM EDT43.005.215.806.100.00-200.00%
NLSN180518P000450002018-02-05 12:03PM EDT45.008.360.000.000.00-1510.00%
NLSN180518P000460002017-10-30 4:28PM EDT46.009.000.000.000.00-100.00%
NLSN180518P000470002017-09-22 11:51PM EDT47.008.106.606.900.00-770.00%
NLSN180518P000480002017-09-22 11:51PM EDT48.008.707.407.700.00-18180.00%