U.S. Markets open in 7 hrs 38 mins

Nuance Communications, Inc. (NUAN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.94-0.06 (-0.11%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN210820C000150002021-06-03 3:54PM EDT15.0038.6038.2042.000.00-571266.41%
NUAN210820C000200002021-04-12 11:43AM EDT20.0034.6032.2035.000.00-113182.03%
NUAN210820C000230002021-06-14 10:39AM EDT23.0032.5130.2034.000.00-16183.59%
NUAN210820C000250002020-10-13 11:34AM EDT25.0011.750.000.000.00-21900.00%
NUAN210820C000270002021-06-03 10:50AM EDT27.0026.000.0030.000.00-452283.20%
NUAN210820C000300002021-04-13 12:36PM EDT30.0022.0021.6025.000.00-4153113.67%
NUAN210820C000320002021-06-08 9:30AM EDT32.0023.000.0025.000.00-294228.96%
NUAN210820C000350002020-11-06 2:04PM EDT35.003.570.000.000.00-100.00%
NUAN210820C000400002021-06-23 12:47PM EDT40.0014.4014.0014.600.00-28380.00%
NUAN210820C000450002020-10-21 11:16AM EDT45.001.770.000.000.00-2000.00%
NUAN210820C000500002021-06-21 12:50PM EDT50.004.504.205.400.00-21,22639.89%
NUAN210820C000550002021-06-23 3:06PM EDT55.000.300.300.350.00-1,39924,0277.03%
NUAN210820C000650002021-06-16 10:27AM EDT65.000.040.000.100.00-453,77839.65%
NUAN210820C000700002021-04-26 9:46AM EDT70.000.050.000.200.00-176753.13%
NUAN210820C000750002021-04-13 2:06PM EDT75.002.400.005.000.00-3130147.75%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUAN210820P000150002020-08-03 2:45PM EDT15.000.650.100.750.00-44318.16%
NUAN210820P000200002021-04-12 9:44AM EDT20.000.100.000.000.00-13821250.00%
NUAN210820P000230002021-04-12 9:44AM EDT23.000.100.000.000.00--1050.00%
NUAN210820P000250002021-04-12 10:12AM EDT25.000.050.005.000.00-412329.69%
NUAN210820P000270002021-03-05 3:33PM EDT27.000.700.000.500.00-618629165.43%
NUAN210820P000300002021-03-29 3:13PM EDT30.001.000.000.400.00-1586137.89%
NUAN210820P000320002021-05-17 11:18AM EDT32.000.050.000.150.00-56106.25%
NUAN210820P000350002021-05-28 12:45PM EDT35.000.050.000.100.00-146685.16%
NUAN210820P000400002021-06-24 10:26AM EDT40.000.050.000.150.00-146466.41%
NUAN210820P000450002021-06-24 11:33AM EDT45.000.050.050.10-0.10-66.67%448747.27%
NUAN210820P000500002021-06-17 9:48AM EDT50.000.420.100.400.00-11,72737.99%
NUAN210820P000550002021-06-21 12:16PM EDT55.000.800.504.500.00-19383.15%
NUAN210820P000600002021-04-12 12:52PM EDT60.007.406.1010.000.00-41791.36%
NUAN210820P000650002021-03-01 4:36PM EDT65.0020.0021.7022.100.00--1285.25%
NUAN210820P000750002021-04-08 10:03AM EDT75.0029.8020.7024.500.00-40148.73%