U.S. Markets close in 5 hrs 46 mins

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.01+0.14 (+0.88%)
As of 10:14AM EDT. Market open.
People also watch
PRAARSTIAKAMCTRPSCSS
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN171020C000090002017-07-14 10:42AM EDT9.008.308.408.60-0.11-1.31%227306.64%
NUAN171020C000110002017-07-21 11:55PM EDT11.006.706.106.400.00-55211.33%
NUAN171020C000140002017-08-04 11:50PM EDT14.003.093.003.200.00-30115.04%
NUAN171020C000150002017-09-21 12:57PM EDT15.001.020.851.200.00-59631.84%
NUAN171020C000160002017-09-21 12:57PM EDT16.000.390.350.500.00-2051,00927.54%
NUAN171020C000170002017-09-20 12:29PM EDT17.000.150.050.150.00-2002,70926.76%
NUAN171020C000180002017-09-20 9:38AM EDT18.000.040.000.100.00-13,17535.35%
NUAN171020C000190002017-09-20 2:40PM EDT19.000.050.000.050.00-1582539.06%
NUAN171020C000200002017-09-20 3:08PM EDT20.000.030.000.050.00-31,33048.05%
NUAN171020C000210002017-08-22 2:17PM EDT21.000.030.000.050.00-213655.86%
NUAN171020C000220002017-08-03 2:27PM EDT22.000.050.000.10-0.04-44.44%512863.28%
NUAN171020C000230002017-07-21 11:55PM EDT23.000.100.050.100.00-5075.78%
NUAN171020C000250002017-06-02 11:47PM EDT25.000.100.000.150.00-151589.06%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN171020P000080002017-06-02 11:47PM EDT8.000.150.000.050.00-2758117.97%
NUAN171020P000110002017-08-25 3:56PM EDT11.000.030.000.050.00-12168.75%
NUAN171020P000120002017-08-25 11:55PM EDT12.000.050.000.050.00-9954.69%
NUAN171020P000130002017-08-03 4:18PM EDT13.000.150.100.150.00-48059.57%
NUAN171020P000140002017-08-18 3:23PM EDT14.000.200.150.25+0.05+33.33%203950.78%
NUAN171020P000150002017-09-21 11:12AM EDT15.000.150.100.200.00-25762632.62%
NUAN171020P000160002017-09-20 12:46PM EDT16.000.400.400.450.00-559225.29%
NUAN171020P000170002017-09-18 11:08AM EDT17.000.931.051.150.00-538727.44%
NUAN171020P000180002017-09-01 11:32AM EDT18.002.052.052.20+0.45+28.12%3519245.31%
NUAN171020P000190002017-08-28 10:04AM EDT19.003.223.003.200.00-147257.42%
NUAN171020P000200002017-06-02 11:47PM EDT20.001.921.551.650.00-580.00%
NUAN171020P000220002017-08-18 11:50PM EDT22.005.906.206.400.00-27097.07%
NUAN171020P000230002017-06-09 11:54PM EDT23.003.704.404.600.00-10100.00%