NLSN - Nielsen Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN190816C000160002019-07-01 3:59PM EDT16.005.006.208.500.00--0174.61%
NLSN190816C000170002019-06-03 12:07AM EDT17.005.804.707.100.00--1126.76%
NLSN190816C000200002019-06-07 10:57AM EDT20.007.303.203.800.00-2260.35%
NLSN190816C000210002019-07-18 10:38AM EDT21.002.752.603.400.00-3059.57%
NLSN190816C000220002019-07-23 10:39AM EDT22.002.041.902.35-0.17-7.69%5050.88%
NLSN190816C000230002019-07-22 12:44PM EDT23.001.451.351.600.00-32054.30%
NLSN190816C000240002019-07-23 12:50PM EDT24.000.940.951.05+0.04+4.44%745051.27%
NLSN190816C000250002019-07-23 1:55PM EDT25.000.630.350.85+0.03+5.00%56058.11%
NLSN190816C000260002019-07-23 3:42PM EDT26.000.300.300.40-0.04-11.76%20049.22%
NLSN190816C000270002019-07-23 2:34PM EDT27.000.200.150.25+0.05+33.33%12050.10%
NLSN190816C000280002019-07-23 12:55PM EDT28.000.100.050.30+0.02+25.00%3052.73%
NLSN190816C000290002019-07-19 11:03AM EDT29.000.080.000.150.00-113057.81%
NLSN190816C000300002019-06-26 11:21AM EDT30.000.060.000.050.00-1051.37%
NLSN190816C000310002019-06-07 10:57AM EDT31.000.140.000.050.00-11,65150.78%
NLSN190816C000320002019-06-07 10:57AM EDT32.000.250.000.050.00-185255.47%
NLSN190816C000330002019-06-07 10:57AM EDT33.000.050.000.050.00-6660.16%
NLSN190816C000350002019-06-07 10:57AM EDT35.000.100.000.050.00-101268.75%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NLSN190816P000160002019-06-07 10:57AM EDT16.000.150.000.200.00--190.63%
NLSN190816P000170002019-07-09 10:17AM EDT17.000.160.000.150.00-1074.22%
NLSN190816P000180002019-07-19 10:58AM EDT18.000.050.050.150.00-52067.19%
NLSN190816P000190002019-07-23 9:44AM EDT19.000.100.100.35-0.10-50.00%38069.34%
NLSN190816P000200002019-07-23 12:16PM EDT20.000.200.100.25-0.01-4.76%64052.73%
NLSN190816P000210002019-07-22 11:44AM EDT21.000.320.050.400.00-2,121055.57%
NLSN190816P000220002019-07-23 2:10PM EDT22.000.580.500.65-0.02-3.33%4050.00%
NLSN190816P000230002019-07-23 3:42PM EDT23.000.900.851.00-0.10-10.00%12051.37%
NLSN190816P000240002019-07-23 11:38AM EDT24.001.531.351.50+0.09+6.25%1050.49%
NLSN190816P000250002019-07-16 10:48AM EDT25.002.401.952.300.00-29057.23%
NLSN190816P000260002019-07-22 1:01PM EDT26.002.902.403.100.00-2060.64%
NLSN190816P000270002019-07-22 3:32PM EDT27.003.703.404.400.00-1060.84%
NLSN190816P000280002019-06-07 10:57AM EDT28.003.102.807.300.00-2978.42%
NLSN190816P000290002019-06-12 12:07PM EDT29.006.505.906.500.00-7445595.41%
NLSN190816P000300002019-06-11 10:11AM EDT30.007.806.208.100.00-55101.17%
NLSN190816P000310002019-06-07 10:57AM EDT31.004.765.8010.400.00--10106.15%
NLSN190816P000370002019-06-07 10:57AM EDT37.0010.6011.7016.400.00-11141.60%
NLSN190816P000380002019-06-07 10:57AM EDT38.0011.6012.7016.900.00-1010127.15%
NLSN190816P000400002019-07-01 2:20PM EDT40.0017.3515.6017.500.00--0103.91%