U.S. Markets open in 53 mins.

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
15.75-0.30 (-1.87%)
At close: 4:00PM EDT
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 EDT9.008.308.408.600.00-214354.49%
NUAN171020C000110002017-07-21 11:55PM EDT11.006.706.106.400.00-50246.88%
NUAN171020C000140002017-09-25 11:55AM EDT14.001.800.000.000.00-10130.00%
NUAN171020C000150002017-09-25 12:41PM EDT15.000.850.000.000.00-751710.00%
NUAN171020C000160002017-09-22 12:23PM EDT16.000.450.450.50+0.06+15.38%3101,00937.21%
NUAN171020C000170002017-09-25 9:30AM EDT17.000.100.000.000.00-32,8646.25%
NUAN171020C000180002017-09-20 9:38AM EDT18.000.040.000.050.00-13,17535.16%
NUAN171020C000190002017-09-20 2:40PM EDT19.000.050.000.050.00-1582545.31%
NUAN171020C000200002017-09-20 3:08PM EDT20.000.030.000.050.00-31,33054.69%
NUAN171020C000210002017-08-22 2:17PM EDT21.000.030.000.050.00-213656.25%
NUAN171020C000220002017-08-03 2:27PM EDT22.000.050.000.10-0.04-44.44%512871.09%
NUAN171020C000230002017-07-21 11:55PM EDT23.000.100.050.100.00-5084.77%
NUAN171020C000250002017-06-02 11:47PM EDT25.000.100.000.150.00-151598.83%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN171020P000080002017-06-02 11:47PM EDT8.000.150.000.050.00-2758125.00%
NUAN171020P000110002017-08-25 3:56PM EDT11.000.030.000.050.00-12171.09%
NUAN171020P000120002017-08-25 11:55PM EDT12.000.050.000.050.00-9956.25%
NUAN171020P000130002017-08-03 4:18PM EDT13.000.150.100.150.00-48060.55%
NUAN171020P000140002017-08-18 3:23PM EDT14.000.200.150.25+0.05+33.33%203950.59%
NUAN171020P000150002017-09-21 11:12AM EDT15.000.150.100.150.00-25762626.37%
NUAN171020P000160002017-09-22 12:40PM EDT16.000.400.350.450.00-2059218.65%
NUAN171020P000170002017-09-18 11:08AM EDT17.000.930.951.150.00-53870.00%
NUAN171020P000180002017-09-01 11:32AM EDT18.002.052.052.200.00-351700.00%
NUAN171020P000190002017-08-28 10:04AM EDT19.003.223.003.200.00-1100.00%
NUAN171020P000200002017-06-02 11:47PM EDT20.001.921.551.650.00-550.00%
NUAN171020P000220002017-08-18 11:50PM EDT22.005.906.206.400.00-27071.09%
NUAN171020P000230002017-06-09 11:54PM EDT23.003.704.404.600.00-10100.00%