NXTM - Nxstage Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTM180615C000200002017-11-29 5:31PM EDT20.006.354.308.800.00-2265.23%
NXTM180615C000230002018-02-23 4:57PM EDT23.001.400.304.900.00-28106.74%
NXTM180615C000240002018-02-17 12:46AM EDT24.002.000.004.900.00-1010130.18%
NXTM180615C000250002018-03-21 2:16PM EDT25.001.350.004.800.00-11156.30%
NXTM180615C000260002018-04-23 3:03PM EDT26.001.340.004.800.00-162676.32%
NXTM180615C000270002018-03-16 9:30AM EDT27.001.300.154.800.00-104994.82%
NXTM180615C000280002018-04-11 10:20AM EDT28.001.070.004.800.00-1493105.81%
NXTM180615C000290002018-02-23 10:30AM EDT29.000.650.000.600.00-102951.71%
NXTM180615C000300002018-05-14 2:39PM EDT30.001.450.001.45+0.80+123.08%26566.26%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTM180615P000180002018-03-12 9:30AM EDT18.001.400.001.000.00-1040127.15%
NXTM180615P000190002017-11-18 12:55AM EDT19.000.150.004.800.00-88220.80%
NXTM180615P000200002018-03-15 10:07AM EDT20.000.350.004.800.00-1010201.17%
NXTM180615P000220002018-03-22 3:08PM EDT22.000.750.004.800.00-4250163.87%
NXTM180615P000230002018-04-24 9:30AM EDT23.000.800.003.100.00-1012110.94%
NXTM180615P000250002018-02-21 10:30AM EDT25.002.500.004.800.00-1015110.45%
NXTM180615P000260002017-12-23 12:55AM EDT26.002.600.004.800.00-101092.29%
NXTM180615P000270002017-12-23 12:55AM EDT27.003.200.254.800.00-101077.34%
NXTM180615P000300002018-02-07 10:30AM EDT30.005.903.107.800.00-180111.04%