U.S. Markets closed

Nuance Communications, Inc. (NUAN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
18.84+0.05 (+0.27%)
At close: 4:00PM EDT
People also watch
PRAARSTICTRPAKAMSCSS
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN170721C000070002017-06-02 11:47PM EDT7.009.2012.2012.500.00-3232304.69%
NUAN170721C000100002017-06-02 11:47PM EDT10.007.309.209.500.00-20655209.38%
NUAN170721C000110002017-06-02 11:47PM EDT11.006.508.208.500.00-2010184.18%
NUAN170721C000130002017-06-02 11:47PM EDT13.005.886.306.400.00-212139.45%
NUAN170721C000140002017-06-02 11:47PM EDT14.004.905.305.500.00-118123.63%
NUAN170721C000150002017-06-19 9:44AM EDT15.003.473.303.60-0.62-15.16%22600.00%
NUAN170721C000160002017-06-22 10:04AM EDT16.002.902.752.900.6528.89%513540.63%
NUAN170721C000170002017-06-23 2:42PM EDT17.002.071.802.050.2211.89%3251,85842.38%
NUAN170721C000180002017-06-23 12:01PM EDT18.001.101.001.250.054.76%1368737.89%
NUAN170721C000190002017-06-23 3:30PM EDT19.000.450.350.450.00-3752,26525.59%
NUAN170721C000200002017-06-22 10:18AM EDT20.000.100.050.150.05100.00%2057025.78%
NUAN170721C000210002017-06-22 9:30AM EDT21.000.050.000.05-0.05-50.00%13227.74%
NUAN170721C000220002017-06-02 11:47PM EDT22.000.050.000.100.00-305842.77%
NUAN170721C000230002017-06-02 11:47PM EDT23.000.050.000.050.00-4023344.14%
NUAN170721C000240002017-06-02 11:47PM EDT24.000.030.000.050.00-10013251.17%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN170721P000070002017-06-02 11:47PM EDT7.000.100.000.050.00-10485165.63%
NUAN170721P000090002017-06-02 11:47PM EDT9.000.150.000.050.00-11126.56%
NUAN170721P000100002017-06-02 11:47PM EDT10.000.100.000.050.00-24154109.38%
NUAN170721P000110002017-06-02 11:47PM EDT11.000.020.000.050.00-161795.31%
NUAN170721P000120002017-06-02 11:47PM EDT12.000.170.000.050.00-10681.25%
NUAN170721P000130002017-06-02 11:47PM EDT13.000.520.000.050.00-286568.75%
NUAN170721P000140002017-06-02 11:47PM EDT14.000.050.000.050.00-1049756.25%
NUAN170721P000150002017-06-02 11:47PM EDT15.000.050.000.050.00-87251.17%
NUAN170721P000160002017-06-16 1:41PM EDT16.000.040.050.10-0.01-20.00%1258846.29%
NUAN170721P000170002017-06-23 10:35AM EDT17.000.050.000.15-0.04-44.44%124937.50%
NUAN170721P000180002016-12-03 12:55AM EDT18.002.402.702.900.00-55161.52%
NUAN170721P000190002017-06-23 3:50PM EDT19.000.450.500.60-0.50-52.63%1411125.20%
NUAN170721P000200002017-06-22 10:16AM EDT20.001.361.251.35-0.29-17.58%229928.52%
NUAN170721P000210002017-06-22 9:55AM EDT21.002.252.152.30-0.35-13.46%1536.72%
NUAN170721P000230002017-06-02 11:47PM EDT23.007.203.603.800.00-20200.00%