NUAN - Nuance Communications, Inc.

NasdaqGS - NasdaqGS Real Time 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 EST3.0014.8013.4014.600.00-0201,259.38%
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 EST11.005.705.806.100.00-110.00%
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%
NUAN180119C000140002018-01-08 11:06AM EST14.002.802.853.300.00-35625126.56%
NUAN180119C000150002018-01-12 3:50PM EST15.002.102.052.15-0.13-5.83%42,7370.00%
NUAN180119C000160002018-01-12 3:36PM EST16.001.101.051.15-0.17-13.39%1556,3080.00%
NUAN180119C000170002018-01-12 1:05PM EST17.000.270.200.30-0.03-10.00%292,17019.73%
NUAN180119C000180002018-01-11 3:05PM EST18.000.080.000.100.00-802,66348.44%
NUAN180119C000190002017-12-28 10:41AM EST19.000.050.000.050.00-589757.81%
NUAN180119C000200002017-12-29 1:08PM EST20.000.010.000.05-0.04-80.00%252,36380.47%
NUAN180119C000210002017-12-12 11:58AM EST21.000.050.000.050.00-45113101.56%
NUAN180119C000220002017-11-28 1:59PM EST22.000.070.000.10+0.02+40.00%103,902135.94%
NUAN180119C000230002017-08-03 9:19AM EST23.000.100.050.20-0.35-77.78%20168188.28%
NUAN180119C000240002017-06-02 10:47PM EST24.000.300.300.450.00-1111277.73%
NUAN180119C000250002017-07-20 11:02AM EST25.000.100.000.150.00-100220204.69%
NUAN180119C000270002017-06-02 10:47PM EST27.000.200.050.200.00-13261.72%
NUAN180119C000300002017-11-29 9:35AM EST30.000.010.000.05-0.04-80.00%111237.50%
NUAN180119C000350002017-06-02 10:47PM EST35.000.050.000.100.00-11,007318.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN180119P000030002017-06-02 10:47PM EST3.000.040.000.050.00-5401756.25%
NUAN180119P000050002017-06-02 10:47PM EST5.000.100.000.050.00-525537.50%
NUAN180119P000080002017-06-02 10:47PM EST8.000.050.000.100.00-4015,957384.38%
NUAN180119P000090002017-07-31 4:31PM EST9.000.050.000.100.00-10331.25%
NUAN180119P000100002017-10-27 10:16AM EST10.000.080.000.15-0.12-60.00%10626304.69%
NUAN180119P000120002017-12-11 3:50PM EST12.000.050.000.050.00-2209176.56%
NUAN180119P000130002018-01-05 1:11PM EST13.000.010.000.05-0.04-80.00%12940142.19%
NUAN180119P000140002017-12-27 11:36AM EST14.000.030.000.050.00-103,790110.94%
NUAN180119P000150002018-01-05 1:11PM EST15.000.040.000.05+0.03+300.00%21,45278.91%
NUAN180119P000160002018-01-05 9:50AM EST16.000.050.050.10-0.01-16.67%461,11464.45%
NUAN180119P000170002018-01-12 12:05PM EST17.000.190.150.25-0.07-26.92%355450.39%
NUAN180119P000180002018-01-10 11:09AM EST18.000.900.851.050.00-113266.02%
NUAN180119P000190002017-11-30 11:31AM EST19.003.303.103.300.00-4889294.14%
NUAN180119P000200002017-11-29 3:08PM EST20.003.293.503.80-1.51-31.46%1088255.47%
NUAN180119P000210002017-10-31 11:04AM EST21.006.205.605.800.00-3030444.92%
NUAN180119P000220002017-06-02 10:47PM EST22.004.406.306.600.00-190443.56%
NUAN180119P000230002017-11-30 11:31AM EST23.007.307.107.300.00-6152437.70%
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 EST35.0018.2419.3019.500.00-20718.75%