Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,430.62 +12.47 (+0.17%) BTC-USD
29,886.44 -383.43 (-1.27%) CMC Crypto 200
670.42 -10.69 (-1.57%)
Nielsen Holdings plc (NLSN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLSN220520C00010000 | 2022-02-15 2:38PM EDT | 10.00 | 8.30 | 13.70 | 14.30 | 0.00 | - | 5 | 5 | 0.00% |
| NLSN220520C00014000 | 2022-01-21 1:03PM EDT | 14.00 | 4.70 | 2.60 | 4.10 | 0.00 | - | 2 | 1 | 0.00% |
| NLSN220520C00015000 | 2022-03-14 1:34PM EDT | 15.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NLSN220520C00016000 | 2022-03-14 1:18PM EDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NLSN220520C00018000 | 2022-05-13 10:32AM EDT | 18.00 | 8.35 | 8.70 | 11.00 | 0.00 | - | 1 | 18 | 568.16% |
| NLSN220520C00019000 | 2022-04-04 3:59PM EDT | 19.00 | 8.42 | 7.50 | 10.30 | 0.00 | - | 4 | 41 | 522.85% |
| NLSN220520C00020000 | 2022-05-05 12:03PM EDT | 20.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NLSN220520C00021000 | 2022-03-29 2:33PM EDT | 21.00 | 5.98 | 5.60 | 8.00 | 0.00 | - | 12 | 8 | 416.02% |
| NLSN220520C00022000 | 2022-04-28 1:47PM EDT | 22.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| NLSN220520C00023000 | 2022-04-22 2:57PM EDT | 23.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 731 | 0.00% |
| NLSN220520C00024000 | 2022-04-22 11:26AM EDT | 24.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| NLSN220520C00025000 | 2022-05-13 3:41PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| NLSN220520C00026000 | 2022-05-13 12:33PM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 387 | 6.25% |
| NLSN220520C00027000 | 2022-05-06 9:45AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10,984 | 12.50% |
| NLSN220520C00028000 | 2022-05-11 3:35PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 149 | 27,465 | 25.00% |
| NLSN220520C00029000 | 2022-05-09 12:24PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20,198 | 25.00% |
| NLSN220520C00030000 | 2022-04-29 9:38AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| NLSN220520C00031000 | 2022-04-28 2:24PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| NLSN220520C00033000 | 2022-03-29 9:40AM EDT | 33.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 206.25% |
| NLSN220520C00035000 | 2022-04-19 1:01PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLSN220520P00010000 | 2022-03-14 2:44PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NLSN220520P00013000 | 2022-03-21 9:41AM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| NLSN220520P00014000 | 2022-03-22 9:38AM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 228.13% |
| NLSN220520P00016000 | 2022-04-01 12:50PM EDT | 16.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 13 | 73 | 181.25% |
| NLSN220520P00019000 | 2022-04-22 12:03PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 323 | 544 | 50.00% |
| NLSN220520P00020000 | 2022-04-22 12:02PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 129 | 50.00% |
| NLSN220520P00021000 | 2022-04-27 3:59PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| NLSN220520P00022000 | 2022-05-10 1:12PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 636 | 25.00% |
| NLSN220520P00023000 | 2022-05-13 3:48PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 305 | 25.00% |
| NLSN220520P00024000 | 2022-05-02 11:24AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 12.50% |
| NLSN220520P00025000 | 2022-05-13 2:32PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 1,227 | 1.56% |
| NLSN220520P00026000 | 2022-05-13 12:49PM EDT | 26.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 14,539 | 0.00% |
| NLSN220520P00027000 | 2022-05-11 3:50PM EDT | 27.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 310 | 4,775 | 0.00% |
| NLSN220520P00028000 | 2022-04-20 11:11AM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NLSN220520P00029000 | 2022-03-14 1:32PM EDT | 29.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NLSN220520P00030000 | 2022-03-31 11:30AM EDT | 30.00 | 2.45 | 2.60 | 5.50 | 0.00 | - | 1 | 4 | 179.30% |
© 2022 Yahoo. All rights reserved.
