NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN180119C000030002016-04-28 1:56PM EST3.0014.8013.4014.600.00-0201,621.88%
NUAN180119C000050002017-06-02 10:47PM EST5.0013.9010.5010.900.00-000.00%
NUAN180119C000080002017-10-05 8:39AM EST8.007.997.508.000.00-60610.00%
NUAN180119C000100002017-12-06 3:22PM EST10.005.605.405.70-0.39-6.51%10570.00%
NUAN180119C000110002017-12-15 11:49PM EST11.005.705.806.100.00-11212.50%
NUAN180119C000120002017-11-24 12:57PM EST12.002.552.853.100.00-30300.00%
NUAN180119C000130002017-12-12 12:20PM EST13.003.603.503.700.00-51050.00%
NUAN180119C000140002018-01-16 9:54AM EST14.003.303.003.20+0.50+17.86%2625106.25%
NUAN180119C000150002018-01-16 3:08PM EST15.002.202.052.20+0.10+4.76%2802,73392.19%
NUAN180119C000160002018-01-16 1:20PM EST16.001.251.051.20+0.15+13.64%3116,28254.69%
NUAN180119C000170002018-01-16 3:35PM EST17.000.270.200.300.00-2062,16241.02%
NUAN180119C000180002018-01-11 3:05PM EST18.000.080.000.100.00-802,66350.00%
NUAN180119C000190002017-12-28 10:41AM EST19.000.050.000.050.00-589771.88%
NUAN180119C000200002017-12-29 1:08PM EST20.000.010.000.05-0.04-80.00%252,36398.44%
NUAN180119C000210002017-12-12 11:58AM EST21.000.050.000.050.00-45113121.88%
NUAN180119C000220002017-11-28 1:59PM EST22.000.070.000.10+0.02+40.00%103,902162.50%
NUAN180119C000230002017-08-03 9:19AM EST23.000.100.050.20-0.35-77.78%20168222.66%
NUAN180119C000240002017-06-02 10:47PM EST24.000.300.300.450.00-1111327.34%
NUAN180119C000250002017-07-20 11:02AM EST25.000.100.000.150.00-100220241.41%
NUAN180119C000270002017-06-02 10:47PM EST27.000.200.050.200.00-13307.03%
NUAN180119C000300002017-11-29 9:35AM EST30.000.010.000.05-0.04-80.00%111278.13%
NUAN180119C000350002017-06-02 10:47PM EST35.000.050.000.100.00-11,007371.88%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN180119P000030002017-06-02 10:47PM EST3.000.040.000.050.00-5401868.75%
NUAN180119P000050002017-06-02 10:47PM EST5.000.100.000.050.00-525618.75%
NUAN180119P000080002017-06-02 10:47PM EST8.000.050.000.100.00-4015,957440.63%
NUAN180119P000090002017-07-31 4:31PM EST9.000.050.000.100.00-10378.13%
NUAN180119P000100002017-10-27 10:16AM EST10.000.080.000.15-0.12-60.00%10626348.44%
NUAN180119P000120002017-12-11 3:50PM EST12.000.050.000.050.00-2209199.22%
NUAN180119P000130002018-01-05 1:11PM EST13.000.010.000.05-0.04-80.00%12940159.38%
NUAN180119P000140002017-12-27 11:36AM EST14.000.030.000.050.00-103,790121.88%
NUAN180119P000150002018-01-16 10:05AM EST15.000.030.000.05-0.01-25.00%101,45285.94%
NUAN180119P000160002018-01-05 9:50AM EST16.000.050.050.10-0.01-16.67%461,11467.97%
NUAN180119P000170002018-01-16 3:12PM EST17.000.110.100.20-0.08-42.11%1055739.45%
NUAN180119P000180002018-01-10 11:09AM EST18.000.900.851.050.00-113272.27%
NUAN180119P000190002017-11-30 11:31AM EST19.003.303.103.300.00-4889324.61%
NUAN180119P000200002017-11-29 3:08PM EST20.003.293.503.80-1.51-31.46%1088275.78%
NUAN180119P000210002017-10-31 11:04AM EST21.006.205.605.800.00-3030498.44%
NUAN180119P000220002017-06-02 10:47PM EST22.004.406.306.600.00-190495.31%
NUAN180119P000230002017-11-30 11:31AM EST23.007.307.107.300.00-6152486.72%
NUAN180119P000250001969-12-31 7:00PM EST25.000.006.407.300.00-000.00%
NUAN180119P000270001969-12-31 7:00PM EST27.000.007.908.800.00-000.00%
NUAN180119P000300001969-12-31 7:00PM EST30.000.0010.3011.200.00-000.00%
NUAN180119P000350002017-06-02 10:47PM EST35.0018.2419.3019.500.00-20807.81%