NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN171020C000090002017-10-03 9:42AM EDT9.006.806.506.700.00-113348.44%
NUAN171020C000110002017-07-21 11:55PM EDT11.006.704.504.700.00-50237.50%
NUAN171020C000140002017-10-18 2:22PM EDT14.001.631.601.70-0.17-9.44%31365.63%
NUAN171020C000150002017-10-18 2:26PM EDT15.000.650.600.75-0.04-5.80%329760.94%
NUAN171020C000160002017-10-12 9:31AM EDT16.000.150.100.150.00-42,36451.56%
NUAN171020C000170002017-10-09 2:35PM EDT17.000.050.000.050.00-33,18960.94%
NUAN171020C000180002017-10-06 12:43PM EDT18.000.050.000.05+0.02+66.67%13,15590.63%
NUAN171020C000190002017-10-11 2:49PM EDT19.000.020.000.050.00-1822118.75%
NUAN171020C000200002017-09-20 3:08PM EDT20.000.030.000.050.00-31,330142.19%
NUAN171020C000210002017-08-22 2:17PM EDT21.000.030.000.050.00-2136165.63%
NUAN171020C000220002017-08-03 2:27PM EDT22.000.050.000.10-0.04-44.44%5128209.38%
NUAN171020C000230002017-07-21 11:55PM EDT23.000.100.050.100.00-50248.44%
NUAN171020C000250002017-06-02 11:47PM EDT25.000.100.000.150.00-1515289.06%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN171020P000080002017-06-02 11:47PM EDT8.000.150.000.050.00-2758356.25%
NUAN171020P000110002017-08-25 3:56PM EDT11.000.030.000.050.00-121203.13%
NUAN171020P000120002017-08-25 11:55PM EDT12.000.050.000.050.00-99159.38%
NUAN171020P000130002017-08-03 4:18PM EDT13.000.150.100.150.00-480171.09%
NUAN171020P000140002017-08-18 3:23PM EDT14.000.200.150.25+0.05+33.33%2039140.63%
NUAN171020P000150002017-10-10 9:30AM EDT15.000.050.000.100.00-563358.59%
NUAN171020P000160002017-10-17 9:30AM EDT16.000.300.300.450.00-158839.45%
NUAN171020P000170002017-10-18 9:30AM EDT17.001.401.301.45+0.01+0.72%219154.69%
NUAN171020P000180002017-10-18 9:36AM EDT18.002.402.302.45-0.10-4.00%517082.81%
NUAN171020P000190002017-08-28 10:04AM EDT19.003.223.203.500.00-110173.44%
NUAN171020P000200002017-06-02 11:47PM EDT20.001.924.304.500.00-55154.69%
NUAN171020P000220002017-08-18 11:50PM EDT22.005.906.306.500.00-270201.56%
NUAN171020P000230002017-06-09 11:54PM EDT23.003.707.207.500.00-100282.81%