NasdaqGS - Nasdaq Real Time Price USD
Napco Security Technologies, Inc. (NSSC)
27.90
-0.44
(-1.55%)
At close: May 28 at 4:00:01 PM EDT
28.40
+0.50
+(1.79%)
After hours: May 28 at 7:34:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSSC250620C00012500 | 5/19/2025 10:54 AM | 12.5 | 15.11 | 14.10 | 17.60 | 0.00 | 0.00% | - | 1 | 238.28% |
| NSSC250620C00020000 | 2/3/2025 12:20 PM | 20 | 7.32 | 4.20 | 6.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| NSSC250620C00022500 | 5/13/2025 12:08 PM | 22.5 | 5.08 | 4.90 | 7.60 | 0.00 | 0.00% | 1 | 21 | 109.57% |
| NSSC250620C00025000 | 5/20/2025 10:58 AM | 25 | 3.79 | 3.00 | 3.40 | 0.00 | 0.00% | 1 | 84 | 58.01% |
| NSSC250620C00030000 | 5/28/2025 11:18 AM | 30 | 0.45 | 0.25 | 0.45 | -0.16 | -26.23% | 4 | 190 | 42.29% |
| NSSC250620C00035000 | 5/22/2025 3:00 PM | 35 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 15 | 56.06% |
| NSSC250620C00040000 | 2/3/2025 3:56 PM | 40 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 107.23% |
| NSSC250620C00045000 | 5/8/2025 9:30 AM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 130.96% |
| NSSC250620C00050000 | 5/9/2025 3:45 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 11 | 150.98% |
| NSSC250620C00055000 | 12/16/2024 12:11 AM | 55 | 1.41 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 0 | 213.48% |
| NSSC250620C00060000 | 1/30/2025 3:21 PM | 60 | 0.35 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 222.85% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSSC250620P00017500 | 5/13/2025 9:56 AM | 17.5 | 0.35 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 3 | 94.92% |
| NSSC250620P00020000 | 5/23/2025 11:01 AM | 20 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 111.33% |
| NSSC250620P00022500 | 5/16/2025 12:21 PM | 22.5 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 15 | 56.45% |
| NSSC250620P00025000 | 5/20/2025 9:32 AM | 25 | 0.36 | 0.25 | 0.40 | 0.00 | 0.00% | 2 | 139 | 52.83% |
| NSSC250620P00030000 | 5/20/2025 12:57 PM | 30 | 2.02 | 2.15 | 3.10 | 0.00 | 0.00% | 20 | 56 | 64.45% |
| NSSC250620P00035000 | 2/3/2025 1:50 PM | 35 | 9.02 | 10.10 | 11.30 | 0.00 | 0.00% | 7 | 8 | 211.23% |
| NSSC250620P00040000 | 2/3/2025 11:49 AM | 40 | 13.91 | 15.80 | 18.20 | 0.00 | 0.00% | 10 | 10 | 297.61% |
Related Tickers
NL NL Industries, Inc.
7.36
-1.34%
MG Mistras Group, Inc.
7.29
-4.08%
CXW CoreCivic, Inc.
21.89
-2.36%
SKVY Sentry Technology Corp.
0.0005
0.00%
MCR.WA Mercor S.A.
23.00
-1.71%
ALLE Allegion plc
143.10
-0.99%
BCO The Brink's Company
83.38
-1.20%
ADT ADT Inc.
8.21
-0.97%
GEO The GEO Group, Inc.
26.93
-2.07%
ZDC.V Zedcor Inc.
3.7900
+0.53%