Canada markets close in 1 minute

Norfolk Southern Corporation (NSC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
256.21-0.29 (-0.11%)
As of 03:59PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC221216C001550002022-10-21 10:51AM EST155.0052.0090.0094.300.00-200.00%
NSC221216C001700002022-05-20 9:29AM EST170.0061.6055.4058.500.00-10100.00%
NSC221216C001750002022-08-26 2:18PM EST175.0081.2044.1045.900.00-410.00%
NSC221216C001800002022-09-23 11:11AM EST180.0040.7930.0031.600.00-10100.00%
NSC221216C001900002022-10-28 10:13AM EST190.0037.3962.0063.900.00-1100.00%
NSC221216C001950002022-07-14 10:00AM EST195.0034.0068.1070.200.00--9154.22%
NSC221216C002000002022-10-21 9:41AM EST200.0013.9345.9049.200.00-660.00%
NSC221216C002100002022-10-24 11:36AM EST210.0012.2040.8043.100.00-24780.00%
NSC221216C002200002022-11-10 12:04PM EST220.0024.3236.0038.100.00-535950.49%
NSC221216C002300002022-11-30 3:03PM EST230.0026.7024.8028.400.00-422551.61%
NSC221216C002400002022-11-30 3:03PM EST240.0017.6015.3018.300.00-455236.68%
NSC221216C002450002022-11-21 3:06PM EST245.009.4011.8014.000.00--1733.52%
NSC221216C002475002022-11-30 9:41AM EST247.508.9010.1012.900.00-21037.00%
NSC221216C002500002022-12-01 9:31AM EST250.0011.278.1010.10+4.87+76.09%1377130.90%
NSC221216C002525002022-11-30 3:33PM EST252.508.707.508.200.00-10112529.04%
NSC221216C002550002022-11-30 2:22PM EST255.006.006.206.600.00-4934227.99%
NSC221216C002575002022-12-01 9:57AM EST257.505.204.705.30+1.90+57.58%35127.61%
NSC221216C002600002022-12-01 11:17AM EST260.003.613.504.10-0.79-17.95%534626.91%
NSC221216C002625002022-11-30 11:58AM EST262.501.951.754.300.00-42032.32%
NSC221216C002650002022-12-01 10:00AM EST265.002.451.902.30+1.00+68.97%333125.90%
NSC221216C002675002022-11-29 3:42PM EST267.501.300.602.750.00-82431.98%
NSC221216C002700002022-12-01 2:17PM EST270.001.100.852.05+0.50+83.33%237731.17%
NSC221216C002725002022-11-30 3:53PM EST272.500.900.550.850.00-1325.34%
NSC221216C002750002022-11-22 3:41PM EST275.000.400.300.850.00--127.91%
NSC221216C002800002022-11-25 12:18PM EST280.000.300.001.350.00-413437.45%
NSC221216C002900002022-11-01 12:05PM EST290.000.650.000.000.00-215212.50%
NSC221216C003000002022-11-30 11:20AM EST300.000.060.000.000.00-66912.50%
NSC221216C003100002022-09-26 9:57AM EST310.000.120.002.150.00-13061.04%
NSC221216C003300002022-08-11 10:15AM EST330.000.760.000.550.00-505059.28%
NSC221216C003400002022-10-21 2:39PM EST340.000.210.001.150.00-3473.24%
NSC221216C003600002022-10-21 2:36PM EST360.000.070.000.750.00-3379.30%
NSC221216C003800002022-10-31 10:00AM EST380.000.100.001.000.00-12793.55%
NSC221216C003900002022-05-26 8:34AM EST390.000.050.000.450.00-36887.99%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NSC221216P001300002022-11-15 12:03PM EST130.000.050.002.100.00-1620182.71%
NSC221216P001350002022-11-15 12:01PM EST135.000.050.002.100.00-227173.73%
NSC221216P001400002022-11-22 10:47AM EST140.000.050.000.150.00-161163112.89%
NSC221216P001450002022-11-22 10:44AM EST145.000.050.000.100.00-1820102.34%
NSC221216P001500002022-11-23 11:45AM EST150.000.050.000.400.00-6064113.87%
NSC221216P001550002022-11-22 10:44AM EST155.000.050.002.100.00-227140.72%
NSC221216P001600002022-11-22 10:44AM EST160.000.050.002.100.00-23133.11%
NSC221216P001650002022-10-19 9:37AM EST165.000.950.000.000.00-1350.00%
NSC221216P001700002022-09-27 10:53AM EST170.002.350.251.000.00-14107.32%
NSC221216P001750002022-10-14 10:12AM EST175.002.100.000.750.00-42692.38%
NSC221216P001800002022-11-29 12:30PM EST180.000.180.002.150.00-570104.96%
NSC221216P001850002022-11-28 2:54PM EST185.000.050.000.100.00-9612161.33%
NSC221216P001900002022-11-07 9:41AM EST190.000.770.002.200.00-112391.99%
NSC221216P001950002022-11-16 12:44PM EST195.000.450.002.200.00-18785.42%
NSC221216P002000002022-11-18 12:49PM EST200.000.480.052.200.00-2019379.39%
NSC221216P002050002022-11-21 9:44AM EST205.000.650.001.050.00--162.11%
NSC221216P002100002022-11-29 12:03PM EST210.000.200.001.050.00-128656.49%
NSC221216P002200002022-12-01 10:30AM EST220.000.350.200.40+0.08+29.63%465843.07%
NSC221216P002275002022-12-01 1:33PM EST227.500.350.400.60-0.90-72.00%73038.43%
NSC221216P002300002022-12-01 9:30AM EST230.000.610.500.70-0.04-6.15%114637.01%
NSC221216P002325002022-11-30 12:56PM EST232.501.550.602.050.00-132847.00%
NSC221216P002350002022-11-30 11:30AM EST235.001.700.801.200.00-315236.40%
NSC221216P002375002022-11-30 11:33AM EST237.502.051.001.450.00-72635.35%
NSC221216P002400002022-11-30 12:56PM EST240.002.801.251.750.00-3937834.27%
NSC221216P002425002022-11-30 3:19PM EST242.501.851.602.200.00-24533.77%
NSC221216P002450002022-11-30 11:16AM EST245.003.701.852.450.00-310431.52%
NSC221216P002475002022-12-01 9:44AM EST247.503.002.553.10+0.45+17.65%213631.17%
NSC221216P002500002022-12-01 10:31AM EST250.003.703.203.80-1.70-31.48%372530.45%
NSC221216P002525002022-12-01 1:18PM EST252.504.003.904.40-2.90-42.03%25928.60%
NSC221216P002550002022-11-30 9:48AM EST255.008.004.805.100.00-32226.63%
NSC221216P002600002022-11-28 11:01AM EST260.0011.407.207.600.00-13525.51%
NSC221216P002700002022-09-07 9:28AM EST270.0033.3054.8056.500.00-226222.49%
NSC221216P003400002022-10-13 11:43AM EST340.00125.5086.8090.400.00--0120.04%
NSC221216P003600002022-09-29 1:27PM EST360.00146.90130.30133.100.00--1268.25%
NSC221216P003700002022-09-29 1:27PM EST370.00156.90140.70142.700.00--1277.28%
NSC221216P003900002022-10-13 1:55PM EST390.00173.60136.70140.400.00--0155.71%