NXTM - Nxstage Medical, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTM180316C000200002017-10-27 10:55PM EST20.007.905.109.600.00-11265.82%
NXTM180316C000225002017-11-10 11:50PM EST22.503.801.506.000.00-1111147.66%
NXTM180316C000240002018-01-19 11:44PM EST24.001.500.004.800.00-4020116.89%
NXTM180316C000250002018-02-22 10:19AM EST25.000.800.001.000.00-5493171.09%
NXTM180316C000280002018-02-22 1:53PM EST28.000.250.000.250.00-4325453.13%
NXTM180316C000300002018-02-23 12:03PM EST30.000.050.000.05-0.05-50.00%13,38950.00%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTM180316P000150002018-02-22 2:57PM EST15.000.050.004.800.00-2138320.22%
NXTM180316P000175002017-11-17 11:55PM EST17.500.100.004.800.00-88250.98%
NXTM180316P000200002018-02-02 3:43PM EST20.000.100.004.800.00-424189.45%
NXTM180316P000225002018-01-26 3:55PM EST22.500.350.054.90+0.20+133.33%2620134.38%
NXTM180316P000240002018-01-17 2:22PM EST24.000.850.004.800.00-41094.14%
NXTM180316P000250002018-02-22 10:11AM EST25.001.000.752.600.00-222,54375.20%
NXTM180316P000260002018-02-21 12:59PM EST26.002.480.304.900.00-4120148.83%
NXTM180316P000270002018-02-21 2:47PM EST27.002.881.206.000.00-2015167.09%
NXTM180316P000280002017-08-11 4:09PM EST28.000.450.000.750.00-20200.00%
NXTM180316P000300002018-02-08 9:32AM EST30.006.404.307.400.00-1488123.14%