26.83
-7.88
(-22.69%)
As of 2:48:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMAX250417C00020000 | 4/10/2025 1:25 PM | 20 | 7.15 | 6.90 | 8.00 | -8.93 | -55.53% | 25 | 0 | 204.69% |
| NMAX250417C00025000 | 4/10/2025 2:08 PM | 25 | 4.30 | 3.80 | 4.40 | -7.80 | -64.46% | 147 | 24 | 203.13% |
| NMAX250417C00030000 | 4/10/2025 2:14 PM | 30 | 2.50 | 2.30 | 2.65 | -4.00 | -61.54% | 330 | 61 | 230.86% |
| NMAX250417C00035000 | 4/10/2025 2:07 PM | 35 | 1.70 | 1.45 | 1.85 | -2.90 | -63.04% | 224 | 155 | 256.64% |
| NMAX250417C00040000 | 4/10/2025 2:06 PM | 40 | 1.20 | 1.00 | 1.10 | -2.30 | -65.71% | 299 | 195 | 267.38% |
| NMAX250417C00045000 | 4/10/2025 2:06 PM | 45 | 0.95 | 0.60 | 1.00 | -1.75 | -64.81% | 201 | 129 | 288.28% |
| NMAX250417C00050000 | 4/10/2025 1:11 PM | 50 | 0.60 | 0.50 | 0.70 | -1.20 | -66.67% | 84 | 439 | 301.95% |
| NMAX250417C00055000 | 4/10/2025 12:58 PM | 55 | 0.54 | 0.35 | 0.70 | -0.81 | -61.83% | 90 | 137 | 322.66% |
| NMAX250417C00060000 | 4/10/2025 1:49 PM | 60 | 0.35 | 0.30 | 0.45 | -1.00 | -74.07% | 104 | 725 | 325.98% |
| NMAX250417C00065000 | 4/10/2025 11:58 AM | 65 | 0.35 | 0.25 | 0.45 | -0.70 | -66.67% | 2 | 106 | 344.53% |
| NMAX250417C00070000 | 4/10/2025 12:38 PM | 70 | 0.35 | 0.15 | 0.55 | -0.78 | -69.03% | 73 | 156 | 365.63% |
| NMAX250417C00075000 | 4/10/2025 10:32 AM | 75 | 0.51 | 0.00 | 0.45 | -0.49 | -49.00% | 39 | 61 | 356.25% |
| NMAX250417C00080000 | 4/10/2025 1:11 PM | 80 | 0.22 | 0.10 | 0.50 | -0.68 | -75.56% | 32 | 105 | 391.80% |
| NMAX250417C00085000 | 4/9/2025 12:48 PM | 85 | 0.41 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 8 | 413.28% |
| NMAX250417C00090000 | 4/9/2025 9:39 AM | 90 | 0.30 | 0.05 | 0.40 | -0.26 | -46.43% | 1 | 15 | 403.52% |
| NMAX250417C00095000 | 4/9/2025 10:15 AM | 95 | 0.45 | 0.00 | 1.10 | 0.00 | 0.00% | 7 | 17 | 485.94% |
| NMAX250417C00100000 | 4/10/2025 1:01 PM | 100 | 0.15 | 0.10 | 0.50 | -0.25 | -62.50% | 156 | 775 | 450.00% |
| NMAX250417C00105000 | 4/10/2025 11:53 AM | 105 | 0.16 | 0.00 | 0.35 | -0.32 | -66.67% | 3 | 70 | 426.17% |
| NMAX250417C00110000 | 4/10/2025 1:00 PM | 110 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 138 | 648 | 417.97% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NMAX250417P00020000 | 4/10/2025 1:48 PM | 20 | 1.05 | 0.95 | 1.25 | 0.52 | 76.47% | 1,109 | 595 | 257.03% |
| NMAX250417P00022500 | 4/10/2025 1:37 PM | 22.5 | 1.92 | 1.60 | 2.15 | 0.92 | 92.00% | 62 | 48 | 251.95% |
| NMAX250417P00025000 | 4/10/2025 2:06 PM | 25 | 3.20 | 3.10 | 3.60 | 1.80 | 128.57% | 334 | 143 | 276.66% |
| NMAX250417P00030000 | 4/10/2025 2:13 PM | 30 | 6.77 | 6.50 | 7.00 | 3.27 | 93.43% | 514 | 550 | 301.27% |
| NMAX250417P00035000 | 4/10/2025 12:34 PM | 35 | 10.80 | 9.80 | 11.20 | 4.40 | 68.75% | 48 | 281 | 304.20% |
| NMAX250417P00040000 | 4/10/2025 1:44 PM | 40 | 14.80 | 14.40 | 15.80 | 4.80 | 48.00% | 42 | 180 | 337.50% |
| NMAX250417P00045000 | 4/10/2025 11:12 AM | 45 | 19.89 | 18.90 | 20.80 | 5.45 | 37.74% | 18 | 120 | 366.99% |
| NMAX250417P00050000 | 4/9/2025 1:40 PM | 50 | 22.94 | 23.30 | 25.90 | 3.24 | 16.45% | 2 | 180 | 386.52% |
| NMAX250417P00055000 | 4/10/2025 1:28 PM | 55 | 30.00 | 28.20 | 30.90 | 5.00 | 20.00% | 1 | 59 | 416.41% |
| NMAX250417P00060000 | 4/9/2025 9:32 AM | 60 | 24.40 | 33.80 | 35.50 | 0.00 | 0.00% | 1 | 33 | 455.86% |
| NMAX250417P00065000 | 4/9/2025 12:14 PM | 65 | 35.00 | 38.20 | 40.30 | 0.00 | 0.00% | 1 | 16 | 443.36% |
| NMAX250417P00070000 | 4/9/2025 1:21 PM | 70 | 42.71 | 42.90 | 45.70 | 3.81 | 9.79% | 1 | 30 | 472.46% |
| NMAX250417P00075000 | 4/9/2025 9:54 AM | 75 | 40.70 | 47.70 | 50.70 | 0.00 | 0.00% | 6 | 6 | 483.01% |
| NMAX250417P00085000 | 4/4/2025 9:39 AM | 85 | 41.20 | 57.80 | 60.60 | 0.00 | 0.00% | 3 | 3 | 520.90% |
| NMAX250417P00090000 | 4/4/2025 9:39 AM | 90 | 48.50 | 62.70 | 65.50 | 0.00 | 0.00% | 1 | 1 | 525.78% |
| NMAX250417P00095000 | 4/9/2025 9:54 AM | 95 | 60.30 | 67.50 | 70.70 | 0.00 | 0.00% | 1 | 3 | 541.41% |
| NMAX250417P00105000 | 4/9/2025 9:54 AM | 105 | 70.20 | 77.50 | 81.20 | 0.00 | 0.00% | 4 | 3 | 600.00% |
| NMAX250417P00110000 | 4/7/2025 10:16 AM | 110 | 57.10 | 82.40 | 85.50 | 0.00 | 0.00% | 11 | 10 | 562.30% |
Related Tickers
FUBO fuboTV Inc.
2.7750
-4.97%
XHLD TEN Holdings, Inc. Common Stock
1.0201
-4.66%
NXST Nexstar Media Group, Inc.
152.83
-4.12%
SBGI Sinclair, Inc.
13.31
-5.87%
TGNA TEGNA Inc.
16.01
-5.21%
IHRT iHeartMedia, Inc.
1.1300
-7.38%
GTN Gray Media, Inc.
3.4100
-7.59%
CURI CuriosityStream Inc.
2.5900
-2.26%
CMLS Cumulus Media Inc.
0.3080
-3.96%
SSP The E.W. Scripps Company
2.2450
-6.07%