NEM Options Chain
Underlying $112.64Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
53 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $70.00 | 42.83 | 41.50 | 43.90 | 34 | 2 | 225.0% |
| $75.00 | 37.84 | 36.70 | 38.50 | 36 | 10 | 311.1% |
| $80.00 | 32.84 | 31.15 | 33.70 | 2 | 7 | 285.4% |
| $85.00 | 25.10 | 26.20 | 28.80 | 4 | 3 | 251.6% |
| $90.00 | 22.75 | 21.35 | 23.85 | - | 1 | 214.8% |
| $95.00 | 17.75 | 17.25 | 18.30 | 2 | 38 | 103.7% |
| $100.00 | 12.55 | 12.05 | 13.35 | 10 | 34 | 66.8% |
| $102.00 | 16.02 | 9.40 | 11.35 | - | 10 | 101.7% |
| $103.00 | 7.21 | 8.40 | 10.35 | 2 | 2 | 94.7% |
| $105.00 | 4.00 | 6.50 | 8.50 | 3 | 7 | 86.4% |
| $106.00 | 6.60 | 6.20 | 7.65 | 1 | 442 | 54.5% |
| $107.00 | 5.35 | 4.75 | 6.70 | 30 | 425 | 78.0% |
| $108.00 | 4.50 | 4.30 | 5.75 | 20 | 30 | 71.4% |
| $109.00 | 3.95 | 3.10 | 4.50 | 6 | 48 | 55.4% |
| $110.00 | 3.33 | 3.25 | 3.95 | 4 | 225 | 59.7% |
| $111.00 | 2.65 | 2.62 | 3.05 | 5 | 36 | 52.7% |
| $112.00 | 2.04 | 2.00 | 2.45 | 33 | 289 | 52.1% |
| $113.00 | 1.52 | 1.49 | 1.87 | 97 | 356 | 50.1% |
| $114.00 | 1.20 | 1.17 | 1.37 | 28 | 259 | 48.2% |
| $115.00 | 0.85 | 0.79 | 1.03 | 233 | 330 | 48.4% |
| $116.00 | 0.61 | 0.55 | 0.70 | 56 | 114 | 46.8% |
| $117.00 | 0.42 | 0.27 | 0.48 | 32 | 81 | 46.3% |
| $118.00 | 0.29 | 0.25 | 0.34 | 19 | 381 | 46.9% |
| $119.00 | 0.17 | 0.17 | 0.27 | 86 | 64 | 49.1% |
| $120.00 | 0.14 | 0.11 | 0.14 | 77 | 612 | 46.3% |
| $121.00 | 0.07 | - | 0.12 | 19 | 237 | 49.2% |
| $122.00 | 0.04 | 0.01 | 0.27 | 10 | 399 | 55.4% |
| $123.00 | 0.05 | 0.02 | 0.06 | 21 | 71 | 51.2% |
| $124.00 | 0.09 | 0.02 | 0.04 | 9 | 115 | 51.6% |
| $125.00 | 0.03 | - | 0.05 | 4 | 133 | 51.6% |
| $126.00 | 0.03 | - | 0.04 | 6 | 76 | 53.1% |
| $127.00 | 0.09 | - | 0.03 | 14 | 106 | 54.7% |
| $128.00 | 0.06 | 0.01 | 0.03 | 3 | 406 | 59.8% |
| $129.00 | 0.02 | - | 0.02 | 1 | 74 | 57.8% |
| $130.00 | 0.02 | 0.01 | 0.02 | 24 | 62 | 64.1% |
| $131.00 | 0.09 | - | 0.02 | 1 | 45 | 64.1% |
| $132.00 | 0.83 | - | 0.02 | 1 | 13 | 67.2% |
| $133.00 | 0.01 | - | 1.49 | 5 | 9 | 142.8% |
| $134.00 | 0.02 | - | 1.50 | 2 | 42 | 147.6% |
| $135.00 | 0.02 | - | 1.42 | 2 | 184 | 149.9% |
| $136.00 | 0.07 | - | 2.13 | 5 | 40 | 172.2% |
| $137.00 | 0.35 | - | 2.13 | 1 | 31 | 176.8% |
| $138.00 | 0.07 | - | 0.50 | 10 | 32 | 129.7% |
| $139.00 | 0.10 | - | 2.13 | 6 | 7 | 185.6% |
| $140.00 | 0.08 | - | 1.25 | 12 | 37 | 165.9% |
| $141.00 | 0.07 | - | 2.13 | 16 | 22 | 194.4% |
| $142.00 | 0.05 | - | 2.13 | 10 | 10 | 198.6% |
| $143.00 | 1.61 | - | 2.13 | 2 | 1 | 202.8% |
| $144.00 | 0.08 | - | 2.13 | 7 | 5 | 207.0% |
| $145.00 | 0.06 | - | 2.13 | 9 | 22 | 211.1% |
| $150.00 | 0.45 | - | 2.13 | - | 1 | 230.9% |
| $155.00 | 0.37 | - | 2.13 | 4 | 122 | 249.5% |
| $170.00 | 0.30 | - | 2.13 | - | 1 | 300.2% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the NEM analysis.