Australia markets open in 2 hours 49 minutes

Northern Trust Corporation (NTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.58-1.22 (-1.41%)
At close: 04:00PM EDT
85.58 0.00 (0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS221021C000550002022-03-14 12:03AM EDT55.0050.240.000.000.00---0.00%
NTRS221021C000850002022-09-27 12:28PM EDT85.003.503.604.20-1.80-33.96%4443.85%
NTRS221021C000900002022-09-23 3:52PM EDT90.002.800.152.050.00-4542.19%
NTRS221021C000925002022-09-20 2:38PM EDT92.504.130.951.250.00-2340.19%
NTRS221021C000950002022-09-26 12:36PM EDT95.000.750.553.700.00-32259.77%
NTRS221021C000975002022-09-22 10:13AM EDT97.500.950.303.700.00-34965.33%
NTRS221021C001000002022-09-26 10:36AM EDT100.000.500.000.600.00-173848.00%
NTRS221021C001050002022-09-21 12:16PM EDT105.000.500.000.000.00-466812.50%
NTRS221021C001100002022-09-23 3:42PM EDT110.000.150.000.750.00-134560.74%
NTRS221021C001150002022-08-25 11:20AM EDT115.000.550.001.500.00-27080.27%
NTRS221021C001200002022-09-19 12:25PM EDT120.000.090.004.800.00-530122.22%
NTRS221021C001250002022-08-09 11:19AM EDT125.000.800.004.800.00-4122131.25%
NTRS221021C001300002022-04-14 10:27AM EDT130.003.900.004.500.00-48137.01%
NTRS221021C001350002022-09-19 11:16AM EDT135.000.100.001.950.00-12127116.80%
NTRS221021C001400002022-04-19 2:49PM EDT140.001.630.004.800.00-1064155.18%
NTRS221021C001450002022-09-16 3:09PM EDT145.000.050.000.750.00--20107.91%
NTRS221021C001500002022-09-16 3:07PM EDT150.000.050.000.000.00--450.00%
NTRS221021C001550002022-09-16 3:07PM EDT155.000.050.004.800.00--2175.51%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTRS221021P000650002022-08-04 12:31PM EDT65.000.490.004.800.00--1119.24%
NTRS221021P000700002022-09-27 12:00PM EDT70.000.400.301.45+0.05+14.29%223467.68%
NTRS221021P000750002022-09-27 1:56PM EDT75.001.000.651.05+0.25+33.33%27753.69%
NTRS221021P000800002022-09-23 9:34AM EDT80.001.001.401.800.00-25446.14%
NTRS221021P000825002022-09-22 11:08AM EDT82.501.252.152.500.00-193343.85%
NTRS221021P000850002022-09-26 2:02PM EDT85.003.103.003.400.00-255841.38%
NTRS221021P000875002022-09-26 12:30PM EDT87.503.604.104.700.00-11140.53%
NTRS221021P000900002022-09-22 12:07PM EDT90.003.795.806.300.00-55840.11%
NTRS221021P000925002022-09-26 9:38AM EDT92.506.205.808.700.00-1547.41%
NTRS221021P000950002022-09-22 11:53AM EDT95.006.498.9011.400.00-22357.84%
NTRS221021P000975002022-09-14 9:33AM EDT97.503.0011.6013.200.00-12354.64%
NTRS221021P001000002022-09-12 12:15PM EDT100.004.7013.6015.800.00-32162.55%
NTRS221021P001050002022-08-15 1:12PM EDT105.005.709.0012.900.00-380.00%
NTRS221021P001100002022-08-22 9:45AM EDT110.0013.000.000.000.00-1250.00%
NTRS221021P001150002022-05-05 2:28PM EDT115.0014.0810.1013.200.00-1420.00%
NTRS221021P001200002022-09-22 9:52AM EDT120.0030.0032.7036.600.00-10069.73%
NTRS221021P001300002022-09-12 10:55AM EDT130.0030.0042.4046.900.00-10082.62%