Singapore markets closed

Nielsen Holdings plc (NLSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.14-0.51 (-1.99%)
At close: 04:00PM EDT
25.18 +0.04 (+0.16%)
Pre-market: 08:40AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLSN220520C000100002022-02-15 2:38PM EDT10.008.3013.7014.300.00-550.00%
NLSN220520C000140002022-01-21 1:03PM EDT14.004.702.604.100.00-210.00%
NLSN220520C000150002022-03-14 1:34PM EDT15.009.400.000.000.00-200.00%
NLSN220520C000160002022-03-14 1:18PM EDT16.002.400.000.000.00-6000.00%
NLSN220520C000180002022-05-13 10:32AM EDT18.008.358.7011.000.00-118568.16%
NLSN220520C000190002022-04-04 3:59PM EDT19.008.427.5010.300.00-441522.85%
NLSN220520C000200002022-05-05 12:03PM EDT20.006.700.000.000.00-1230.00%
NLSN220520C000210002022-03-29 2:33PM EDT21.005.985.608.000.00-128416.02%
NLSN220520C000220002022-04-28 1:47PM EDT22.004.700.000.000.00-4590.00%
NLSN220520C000230002022-04-22 2:57PM EDT23.002.700.000.000.00-257310.00%
NLSN220520C000240002022-04-22 11:26AM EDT24.003.070.000.000.00-12070.00%
NLSN220520C000250002022-05-13 3:41PM EDT25.000.400.000.000.00-5960.00%
NLSN220520C000260002022-05-13 12:33PM EDT26.000.250.000.000.00-323876.25%
NLSN220520C000270002022-05-06 9:45AM EDT27.000.150.000.000.00-110,98412.50%
NLSN220520C000280002022-05-11 3:35PM EDT28.000.050.000.000.00-14927,46525.00%
NLSN220520C000290002022-05-09 12:24PM EDT29.000.050.000.000.00-120,19825.00%
NLSN220520C000300002022-04-29 9:38AM EDT30.000.050.000.000.00-121650.00%
NLSN220520C000310002022-04-28 2:24PM EDT31.000.100.000.000.00-21050.00%
NLSN220520C000330002022-03-29 9:40AM EDT33.000.100.000.900.00--1206.25%
NLSN220520C000350002022-04-19 1:01PM EDT35.000.050.000.000.00--650.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLSN220520P000100002022-03-14 2:44PM EDT10.000.050.000.000.00--050.00%
NLSN220520P000130002022-03-21 9:41AM EDT13.000.100.000.000.00-102050.00%
NLSN220520P000140002022-03-22 9:38AM EDT14.000.100.000.050.00-11228.13%
NLSN220520P000160002022-04-01 12:50PM EDT16.000.180.000.050.00-1373181.25%
NLSN220520P000190002022-04-22 12:03PM EDT19.000.050.000.000.00-32354450.00%
NLSN220520P000200002022-04-22 12:02PM EDT20.000.050.000.000.00-5112950.00%
NLSN220520P000210002022-04-27 3:59PM EDT21.000.050.000.000.00-13950.00%
NLSN220520P000220002022-05-10 1:12PM EDT22.000.100.000.000.00-5063625.00%
NLSN220520P000230002022-05-13 3:48PM EDT23.000.150.000.000.00-1730525.00%
NLSN220520P000240002022-05-02 11:24AM EDT24.000.100.000.000.00-170812.50%
NLSN220520P000250002022-05-13 2:32PM EDT25.000.160.000.000.00-401,2271.56%
NLSN220520P000260002022-05-13 12:49PM EDT26.001.240.000.000.00-214,5390.00%
NLSN220520P000270002022-05-11 3:50PM EDT27.001.400.000.000.00-3104,7750.00%
NLSN220520P000280002022-04-20 11:11AM EDT28.001.100.000.000.00-1130.00%
NLSN220520P000290002022-03-14 1:32PM EDT29.005.000.000.000.00--00.00%
NLSN220520P000300002022-03-31 11:30AM EDT30.002.452.605.500.00-14179.30%