NCLH - Norwegian Cruise Line Holdings Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200717C000025002020-06-19 11:13AM EDT2.5013.5113.7514.35-3.49-20.53%135912.50%
NCLH200717C000050002020-06-22 6:52PM EDT5.0016.3011.2011.950.00-1093600.00%
NCLH200717C000075002020-06-22 12:03PM EDT7.509.608.259.750.00-628365.63%
NCLH200717C000100002020-07-09 11:06AM EDT10.005.156.256.55-0.35-6.36%118350.00%
NCLH200717C000110002020-07-10 1:48PM EDT11.005.205.156.00+0.70+15.56%12235.94%
NCLH200717C000115002020-07-10 3:14PM EDT11.504.854.805.45+4.85+646.67%11230.47%
NCLH200717C000120002020-07-10 2:35PM EDT12.004.344.354.50-0.06-1.36%3719128.13%
NCLH200717C000125002020-07-10 2:52PM EDT12.503.853.854.10+0.30+8.45%221,507140.63%
NCLH200717C000130002020-07-10 3:55PM EDT13.003.503.353.55-0.18-4.89%2910114.06%
NCLH200717C000135002020-07-10 10:52AM EDT13.502.822.693.45+0.27+10.59%68135.55%
NCLH200717C000140002020-07-10 2:39PM EDT14.002.492.482.69+0.31+14.22%56184120.31%
NCLH200717C000145002020-07-10 12:17PM EDT14.501.981.952.28-0.12-5.71%33203107.42%
NCLH200717C000150002020-07-10 3:55PM EDT15.001.751.661.91-0.20-10.26%3811,314114.84%
NCLH200717C000155002020-07-10 3:59PM EDT15.501.411.291.43-0.14-9.03%516656102.34%
NCLH200717C000160002020-07-10 3:59PM EDT16.001.101.081.21-0.23-17.29%2,1681,637112.50%
NCLH200717C000165002020-07-10 3:59PM EDT16.500.880.870.87-0.32-26.67%6,5421,033109.38%
NCLH200717C000170002020-07-10 3:58PM EDT17.000.650.650.67-0.35-35.00%2,3231,920108.98%
NCLH200717C000175002020-07-10 3:59PM EDT17.500.480.490.54-0.47-49.47%1,3692,338111.72%
NCLH200717C000180002020-07-10 3:57PM EDT18.000.360.360.37-0.43-54.43%1,9991,135109.38%
NCLH200717C000185002020-07-10 3:55PM EDT18.500.250.230.28-0.35-58.33%516626107.81%
NCLH200717C000190002020-07-10 3:53PM EDT19.000.190.200.22-0.36-65.45%1,020446113.67%
NCLH200717C000195002020-07-10 3:58PM EDT19.500.160.110.23-0.29-64.44%270348117.97%
NCLH200717C000200002020-07-10 3:59PM EDT20.000.120.050.14-0.33-73.33%1,0054,646110.94%
NCLH200717C000205002020-07-10 3:57PM EDT20.500.100.070.12-0.35-77.78%141411121.09%
NCLH200717C000210002020-07-10 2:25PM EDT21.000.090.000.10-0.21-70.00%104226114.06%
NCLH200717C000215002020-07-10 12:31PM EDT21.500.060.020.13-0.24-80.00%5677132.81%
NCLH200717C000220002020-07-10 2:40PM EDT22.000.060.040.06-0.24-80.00%518277130.47%
NCLH200717C000225002020-07-10 2:15PM EDT22.500.040.020.05-0.20-83.33%1236,292129.69%
NCLH200717C000230002020-07-10 11:44AM EDT23.000.040.010.05-0.15-78.95%411,641132.81%
NCLH200717C000235002020-07-09 9:43AM EDT23.500.020.000.05-0.14-87.50%75101135.94%
NCLH200717C000240002020-07-10 11:59AM EDT24.000.030.020.04-0.17-85.00%2970146.88%
NCLH200717C000245002020-06-25 9:59AM EDT24.500.250.000.550.00--3239.84%
NCLH200717C000250002020-07-10 3:23PM EDT25.000.010.010.02-0.10-90.91%1675,425143.75%
NCLH200717C000260002020-07-01 9:39AM EDT26.000.130.000.00+0.03+30.00%22450.00%
NCLH200717C000270002020-07-01 10:25AM EDT27.000.090.000.00-0.06-40.00%1650.00%
NCLH200717C000275002020-07-10 12:23PM EDT27.500.010.000.07-0.04-80.00%11,268193.75%
NCLH200717C000280002020-07-01 9:34AM EDT28.000.100.000.000.00-1750.00%
NCLH200717C000300002020-07-10 1:21PM EDT30.000.010.000.02-0.04-80.00%394,392187.50%
NCLH200717C000325002020-07-06 3:53PM EDT32.500.010.000.03-0.04-80.00%21,262218.75%
NCLH200717C000350002020-07-09 10:36AM EDT35.000.010.000.00-0.04-80.00%41,73250.00%
NCLH200717C000375002020-07-09 9:30AM EDT37.500.010.000.05-0.04-80.00%1672271.88%
NCLH200717C000400002020-07-09 10:19AM EDT40.000.010.000.00-0.04-80.00%288050.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NCLH200717P000025002020-06-22 6:52PM EDT2.500.050.000.000.00-14650.00%
NCLH200717P000050002020-07-06 9:49AM EDT5.000.020.000.09-0.03-60.00%1229465.63%
NCLH200717P000075002020-07-10 3:06PM EDT7.500.010.000.00-0.14-93.33%1313,35050.00%
NCLH200717P000090002020-07-06 12:48PM EDT9.000.030.000.07-0.15-83.33%1714239.06%
NCLH200717P000100002020-07-10 3:31PM EDT10.000.030.010.03-0.22-88.00%2966,957184.38%
NCLH200717P000110002020-07-10 11:41AM EDT11.000.010.000.04-0.29-96.67%21502153.13%
NCLH200717P000115002020-07-10 9:37AM EDT11.500.030.000.10-0.42-93.33%262160.94%
NCLH200717P000120002020-07-10 11:21AM EDT12.000.060.040.05-0.49-89.09%2585142.19%
NCLH200717P000125002020-07-10 2:29PM EDT12.500.070.060.07-0.60-89.55%683,030136.72%
NCLH200717P000130002020-07-10 2:00PM EDT13.000.110.080.17-0.67-85.90%1601,328141.41%
NCLH200717P000135002020-07-10 3:52PM EDT13.500.120.120.13-0.86-87.76%875373123.44%
NCLH200717P000140002020-07-10 3:58PM EDT14.000.180.170.19-0.94-83.93%6491,395119.14%
NCLH200717P000145002020-07-10 3:59PM EDT14.500.310.260.31-1.01-76.52%536591119.92%
NCLH200717P000150002020-07-10 3:59PM EDT15.000.390.380.52-1.19-75.32%2,55411,251124.41%
NCLH200717P000155002020-07-10 3:59PM EDT15.500.530.500.53-1.34-71.66%1,8741,690109.77%
NCLH200717P000160002020-07-10 3:56PM EDT16.000.740.730.81-1.31-63.90%7721,195115.63%
NCLH200717P000165002020-07-10 3:31PM EDT16.501.020.921.04-1.48-59.20%213248110.55%
NCLH200717P000170002020-07-10 3:59PM EDT17.001.271.131.29-1.48-53.82%159743102.73%
NCLH200717P000175002020-07-10 3:56PM EDT17.501.631.581.67-1.47-47.42%1783,581112.89%
NCLH200717P000180002020-07-10 3:59PM EDT18.002.081.842.31-1.62-43.78%124321124.61%
NCLH200717P000185002020-07-10 2:18PM EDT18.502.522.242.48-1.38-35.38%364108.79%
NCLH200717P000190002020-07-10 3:33PM EDT19.002.842.752.92-1.76-38.26%118635118.36%
NCLH200717P000195002020-07-10 3:53PM EDT19.503.203.153.35-1.00-23.81%1201113.67%
NCLH200717P000200002020-07-10 3:14PM EDT20.003.853.653.85-1.33-25.68%1374,557125.00%
NCLH200717P000205002020-07-09 3:50PM EDT20.505.294.004.50+0.04+0.76%1013135.55%
NCLH200717P000210002020-07-09 3:12PM EDT21.005.804.355.05+0.30+5.45%1065132.03%
NCLH200717P000215002020-07-09 9:54AM EDT21.505.804.855.60-0.65-10.08%10310148.44%
NCLH200717P000220002020-07-10 1:46PM EDT22.005.955.406.15-0.71-10.66%329171.48%
NCLH200717P000225002020-07-10 9:52AM EDT22.506.826.056.25-0.88-11.43%2201,166138.28%
NCLH200717P000230002020-07-06 2:41PM EDT23.007.005.008.55-0.88-11.17%238189.45%
NCLH200717P000235002020-07-09 12:01PM EDT23.508.026.608.90+1.51+23.20%27291.80%
NCLH200717P000240002020-07-07 3:26PM EDT24.008.687.507.90+1.68+24.00%23182.03%
NCLH200717P000245002020-07-09 11:11AM EDT24.509.258.158.25+9.25-11189.84%
NCLH200717P000250002020-07-10 1:03PM EDT25.008.608.508.80-1.00-10.42%25385173.44%
NCLH200717P000270002020-07-02 9:43AM EDT27.0010.1510.3011.15+10.15-21233.59%
NCLH200717P000275002020-06-30 3:27PM EDT27.5011.0910.2512.95-0.81-6.81%2114334.77%
NCLH200717P000290002020-07-10 9:47AM EDT29.0012.8512.5013.10+12.85-4.81%11284.77%
NCLH200717P000300002020-07-01 12:56PM EDT30.0013.5013.5014.00+2.50+22.73%11264279.69%
NCLH200717P000350002020-06-22 6:52PM EDT35.0012.2218.0020.750.00-5050484.38%
NCLH200717P000400002020-06-19 9:49AM EDT40.0020.5823.2524.500.00-10420.31%