Australia markets closed

NortonLifeLock Inc. (NLOK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.57-0.56 (-2.16%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLOK220218C000180002021-11-16 10:07AM EST18.007.215.907.500.00-500.00%
NLOK220218C000190002021-12-23 9:50AM EST19.006.906.508.700.00-111145.51%
NLOK220218C000200002022-01-24 10:39AM EST20.005.945.106.200.00-51259.38%
NLOK220218C000210002021-12-13 12:10AM EST21.003.505.506.600.00-1011135.84%
NLOK220218C000220002022-01-24 12:25PM EST22.003.603.104.400.00-213287.60%
NLOK220218C000230002022-01-19 3:09PM EST23.003.702.353.200.00-12363.28%
NLOK220218C000240002022-01-06 9:50AM EST24.002.901.802.150.00-224946.78%
NLOK220218C000250002022-01-25 9:31AM EST25.001.401.001.60-0.05-3.45%1331549.22%
NLOK220218C000260002022-01-25 3:02PM EST26.000.850.800.85-0.28-24.78%5431039.16%
NLOK220218C000270002022-01-25 2:33PM EST27.000.450.400.50-0.25-35.71%1861,59438.97%
NLOK220218C000280002022-01-25 9:30AM EST28.000.350.200.30+0.04+12.90%129840.14%
NLOK220218C000290002022-01-25 9:31AM EST29.000.150.050.15+0.05+50.00%127839.45%
NLOK220218C000300002022-01-25 3:05PM EST30.000.100.000.10+0.04+66.67%121142.19%
NLOK220218C000310002022-01-10 10:08AM EST31.000.100.000.300.00-11053.32%
NLOK220218C000320002021-11-10 6:58AM EST32.000.250.050.300.00-42042061.91%
NLOK220218C000330002021-11-10 6:58AM EST33.000.480.150.300.00--1772.27%
NLOK220218C000400002021-12-13 12:10AM EST40.000.060.000.200.00--092.97%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NLOK220218P000180002021-11-10 6:58AM EST18.000.150.000.200.00-101082.42%
NLOK220218P000190002021-11-10 6:58AM EST19.000.200.200.200.00--1084.38%
NLOK220218P000200002021-12-22 9:30AM EST20.000.090.000.150.00-11257.81%
NLOK220218P000210002022-01-21 9:50AM EST21.000.100.000.150.00-152256.84%
NLOK220218P000220002022-01-25 11:13AM EST22.000.200.100.20+0.05+33.33%22350.59%
NLOK220218P000230002022-01-24 10:51AM EST23.000.260.250.350.00-150748.63%
NLOK220218P000240002022-01-19 1:50PM EST24.000.500.450.65-0.01-1.96%140349.66%
NLOK220218P000250002022-01-25 2:35PM EST25.000.920.851.00-0.08-8.00%529847.85%
NLOK220218P000260002022-01-25 3:01PM EST26.001.371.351.50-0.02-1.44%323747.27%
NLOK220218P000270002022-01-24 10:03AM EST27.001.631.952.200.00-168249.76%
NLOK220218P000280002022-01-21 3:08PM EST28.002.352.752.950.00-13250.49%
NLOK220218P000290002022-01-24 12:21PM EST29.003.803.304.200.00-119471.78%
NLOK220218P000300002021-12-17 12:44PM EST30.004.303.403.700.00-6250.00%
NLOK220218P000310002021-11-10 6:58AM EST31.004.606.607.300.00-142122.75%