NUVA - NuVasive, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUVA180316C000400002018-02-15 11:39AM EST40.008.617.6010.000.00-51065.38%
NUVA180316C000450002018-02-09 1:44PM EST45.003.613.805.600.00-11255.62%
NUVA180316C000500002018-02-16 2:51PM EST50.002.041.652.30+0.09+4.62%518852.20%
NUVA180316C000550002018-02-16 3:46PM EST55.000.550.350.80+0.50+1,000.00%20613654.98%
NUVA180316C000600002018-02-13 11:55AM EST60.000.180.000.200.00-255652.05%
NUVA180316C000650002018-02-09 1:59PM EST65.000.480.000.300.00-2013762.50%
NUVA180316C000700002018-01-22 1:36PM EST70.000.050.000.200.00-51122469.53%
NUVA180316C000750002018-01-10 1:10PM EST75.000.100.000.250.00-216982.62%
NUVA180316C000800002017-12-21 9:47AM EST80.000.100.000.450.00-426101.76%
NUVA180316C000850002017-08-11 4:03PM EST85.001.100.000.400.00-44108.98%
NUVA180316C000900002017-10-12 8:59AM EST90.000.100.002.050.00-66162.70%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NUVA180316P000350002017-12-04 9:30AM EST35.000.250.000.50-0.10-28.57%16878.13%
NUVA180316P000400002018-02-13 11:44AM EST40.000.850.351.250.00-221572.66%
NUVA180316P000450002018-02-16 12:29PM EST45.001.271.001.40-0.23-15.33%1163253.61%
NUVA180316P000500002018-02-15 1:14PM EST50.004.053.005.200.00-43,85258.69%
NUVA180316P000550002018-02-06 9:30AM EST55.008.106.909.00+0.70+9.46%273864.01%
NUVA180316P000600002018-02-01 1:20PM EST60.0012.0010.4012.100.00-668257.62%
NUVA180316P000650002018-02-12 3:46PM EST65.0018.5014.5019.000.00-110130.86%
NUVA180316P000700002018-01-12 11:14AM EST70.0016.5015.5019.20-0.05-0.30%10520.00%
NUVA180316P000750002017-12-04 4:28PM EST75.0014.3013.4017.300.00-100.00%
NUVA180316P000800002017-07-28 10:53PM EST80.006.7123.3027.200.00-110.00%