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 EST20.007.905.109.600.00-11236.04%
NXTM180316C000225002017-11-10 11:50PM EST22.503.801.506.000.00-1111125.88%
NXTM180316C000240002018-01-19 11:44PM EST24.001.500.004.800.00-402099.32%
NXTM180316C000250002018-02-22 10:19AM EST25.000.800.001.00-0.05-5.88%5498557.91%
NXTM180316C000280002018-02-22 1:53PM EST28.000.250.000.25-1.80-87.80%4325455.66%
NXTM180316C000300002018-01-19 11:01AM EST30.000.100.000.10+0.05+100.00%153,38950.00%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTM180316P000150002018-02-22 2:57PM EST15.000.050.004.800.00-2117320.12%
NXTM180316P000175002017-11-17 11:55PM EST17.500.100.004.800.00-88253.13%
NXTM180316P000200002018-02-02 3:43PM EST20.000.100.004.800.00-424194.04%
NXTM180316P000225002018-01-26 3:55PM EST22.500.350.054.90+0.20+133.33%2620141.99%
NXTM180316P000240002018-01-17 2:22PM EST24.000.850.004.800.00-410104.88%
NXTM180316P000250002018-02-22 10:11AM EST25.001.000.752.30-1.75-63.64%222,54376.27%
NXTM180316P000260002018-02-21 12:59PM EST26.002.480.004.900.00-412053.32%
NXTM180316P000270002018-02-21 2:47PM EST27.002.880.505.200.00-2015144.04%
NXTM180316P000280002017-08-11 4:09PM EST28.000.450.000.750.00-20200.00%
NXTM180316P000300002018-02-08 9:32AM EST30.006.404.307.400.00-1488143.07%