Canada markets closed

Nxt-ID, Inc. (NXTD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2800-0.4500 (-12.06%)
At close: 04:00PM EST
3.2300 -0.05 (-1.52%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTD220121C000005002022-01-13 10:22AM EST0.503.302.702.900.00-23837.50%
NXTD220121C000010002022-01-13 9:30AM EST1.003.302.252.600.00-53893.75%
NXTD220121C000015002022-01-13 9:39AM EST1.502.451.651.950.00-11362.50%
NXTD220121C000020002022-01-13 1:45PM EST2.001.801.251.400.00-18158300.00%
NXTD220121C000025002022-01-14 11:39AM EST2.500.800.650.90-0.43-34.96%1325268.75%
NXTD220121C000030002022-01-14 3:43PM EST3.000.350.300.40-0.40-53.33%7214,079109.38%
NXTD220121C000035002022-01-14 3:55PM EST3.500.150.150.20-0.21-58.33%4162,975156.25%
NXTD220121C000040002022-01-14 3:59PM EST4.000.100.100.15-0.10-50.00%2,0406,956206.25%
NXTD220121C000045002022-01-14 3:30PM EST4.500.050.050.10-0.09-64.29%5515,289223.44%
NXTD220121C000050002022-01-14 1:32PM EST5.000.050.050.10-0.05-50.00%4865,680270.31%
NXTD220121C000055002022-01-14 3:58PM EST5.500.050.050.10-0.05-50.00%954,859309.38%
NXTD220121C000075002022-01-14 11:16AM EST7.500.030.000.05-0.02-40.00%1346,023343.75%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXTD220121P000005002021-12-22 3:51PM EST0.500.020.000.050.00-4046875.00%
NXTD220121P000010002021-12-15 10:57AM EST1.000.050.000.050.00-3313562.50%
NXTD220121P000015002022-01-05 2:09PM EST1.500.030.000.050.00-112381.25%
NXTD220121P000020002022-01-03 9:41AM EST2.000.020.000.050.00-5210256.25%
NXTD220121P000025002022-01-14 3:01PM EST2.500.050.000.05+0.03+150.00%18869159.38%
NXTD220121P000030002022-01-14 3:11PM EST3.000.100.050.10+0.04+66.67%86451114.06%
NXTD220121P000035002022-01-14 3:56PM EST3.500.350.300.45+0.16+84.21%3171,235143.75%
NXTD220121P000040002022-01-14 3:47PM EST4.000.800.700.85+0.25+45.45%190594150.00%
NXTD220121P000045002022-01-14 12:40PM EST4.501.351.151.35+0.45+50.00%11125175.00%
NXTD220121P000050002022-01-14 12:05PM EST5.001.751.501.85+0.45+34.62%26127320.31%
NXTD220121P000055002022-01-14 11:17AM EST5.502.282.152.30+0.36+18.75%124187.50%
NXTD220121P000075002022-01-14 3:03PM EST7.504.264.104.30+0.49+13.00%563432.81%