S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
pixel
Log in
NASDAQ:NUAN

Nuance Communications Options Chain and Prices

$42.58
+0.50 (+1.19 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$39.90
Now: $42.58
$43.82
50-Day Range
$42.08
MA: $47.61
$50.51
52-Week Range
$13.51
Now: $42.58
$51.62
Volume2.68 million shs
Average Volume3.35 million shs
Market Capitalization$12.14 billion
P/E Ratio425.80
Dividend YieldN/A
Beta1.22

Options Chain

Nuance Communications (NASDAQ:NUAN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$75.00$0.000Call0001
(+0)
0.00
3/19/2021$70.00$0.025Call00014
(+0)
1.03916
(+0.010792)
0.0096210
3/19/2021$65.00$0.000Call000112
(+0)
0.00
3/19/2021$60.00$0.025Call000146
(-8)
0.751995
(-0.070382)
0.0120670
3/19/2021$55.00$0.125Call1307473
(-1)
0.759614
(+0.028393)
0.0498822
3/19/2021$50.00$0.100Call800423
(+0)
0.5049050.0576323
3/19/2021$49.00$0.150Call000162
(-4)
0.498452
(-0.014508)
0.0823130
3/19/2021$48.00$0.200Call330125
(+0)
0.477379
(-0.017545)
0.1084711
3/19/2021$47.00$0.300Call00032
(-1)
0.471088
(+0.005189)
0.1528620
3/19/2021$46.00$0.400Call22045
(-1)
0.446316
(-0.02603)
0.2004462
3/19/2021$45.00$0.650Call131765291
(+102)
0.459877
(-0.014495)
0.28481111
3/19/2021$44.00$0.925Call33330228
(+9)
0.452908
(-0.016631)
0.3724474
3/19/2021$43.00$1.325Call121643
(+11)
0.456485
(-0.029039)
0.4740948
3/19/2021$42.00$1.875Call00014
(+10)
0.474648
(-0.006277)
0.576960
3/19/2021$41.00$2.525Call3003010
(+10)
0.494304
(+0.009466)
0.6697055
3/19/2021$40.00$3.200Call2002013
(+0)
0.492346
(+0.010253)
0.7569554
3/19/2021$39.00$4.000Call0000
(+0)
0.507901
(+0.015461)
0.8245210
3/19/2021$38.00$4.850Call00012
(+0)
0.519024
(-0.069558)
0.8790880
3/19/2021$37.00$5.750Call0002
(+1)
0.532025
(-0.151224)
0.9192880
3/19/2021$36.00$7.250Call0005
(+5)
0.921568
(-0.000396)
0.8462240
3/19/2021$35.00$8.050Call00014
(+11)
0.909266
(-0.042399)
0.8829660
3/19/2021$34.00$9.350Call0000
(+0)
1.18160.8617330
3/19/2021$75.00$32.600Put0000
(+0)
1.53125
(+0.36059)
-0.9616330
3/19/2021$70.00$27.750Put0000
(+0)
1.53193
(+0.24633)
-0.9351050
3/19/2021$65.00$22.600Put0000
(+0)
1.21552
(+0.010893)
-0.9540040
3/19/2021$60.00$17.350Put0008
(+0)
0.00
3/19/2021$55.00$12.750Put0003
(+0)
0.940171
(+0.026649)
-0.9049160
3/19/2021$50.00$8.250Put30053
(+0)
0.90809-0.7919571
3/19/2021$49.00$6.500Put00075
(+0)
0.434044
(+0.0567)
-0.9471220
3/19/2021$48.00$5.550Put00016
(-1)
0.430919-0.9186410
3/19/2021$47.00$4.650Put00054
(-4)
0.435606
(-0.019297)
-0.8697220
3/19/2021$46.00$3.800Put00040
(+0)
0.435364
(-0.004388)
-0.8058180
3/19/2021$45.00$2.975Put30047
(+0)
0.42545
(-0.044374)
-0.7341981
3/19/2021$44.00$2.275Put100256
(-6)
0.432915
(-0.036372)
-0.636261
3/19/2021$43.00$1.675Put20029
(+0)
0.432816
(-0.043307)
-0.5288451
3/19/2021$42.00$1.225Put33065
(+1)
0.449669
(-0.020155)
-0.4209233
3/19/2021$41.00$0.850Put231013143
(-89)
0.46295
(-0.006093)
-0.3211486
3/19/2021$40.00$0.550Put105732827
(+13)
0.466075
(-0.014687)
-0.23077371
3/19/2021$39.00$0.375Put101257
(+1)
0.483682
(-0.03532)
-0.1649051
3/19/2021$38.00$0.250Put50252515677
(-3)
0.510618
(-0.01937)
-0.1150053
3/19/2021$37.00$0.400Put0000
(+0)
0.684554
(+0.128785)
-0.130380
3/19/2021$36.00$0.175Put000133
(+0)
0.615701
(+0.034932)
-0.0715190
3/19/2021$35.00$0.275Put10117
(+5)
0.774888
(+0.14967)
-0.0852931
3/19/2021$34.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.