NYSE:NSC

Norfolk Southern Options Chain and Prices

$261.44

-5.48 (-2.05 %)

(As of 06/18/2021 03:59 PM ET)

Add

Compare

Today's Range

$261.44

▼

$266.32

50-Day Range

$266.92

▼

$290.35

52-Week Range

$166.00

▼

$295.14

Volume72,055 shs

Average Volume1.14 million shs

Market Capitalization$65.42 billion

P/E Ratio28.89

Dividend Yield1.46%

Beta1.3

Head

Norfolk Southern (NYSE:NSC) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/18/2021	$390.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$380.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$370.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$360.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
6/18/2021	$350.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
6/18/2021	$340.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$330.00	$0.000	Call	0	0	0	10 (+0)		0.0	0
6/18/2021	$325.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$320.00	$0.050	Call	0	0	0	1039 (+0)	1.41254 (+0.488324)	0.007843	0
6/18/2021	$315.00	$0.000	Call	0	0	0	0 (+0)		0.0	0

6/18/2021	$310.00	$0.050	Call	0	0	0	1181 (+0)	1.1947 (+0.425834)	0.009102	0
6/18/2021	$305.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$302.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
6/18/2021	$300.00	$0.050	Call	0	0	0	1701 (-2)	0.973437 (+0.3437)	0.011679	0
6/18/2021	$297.50	$0.000	Call	0	0	0	11 (+0)		0.0	0
6/18/2021	$295.00	$0.075	Call	0	0	0	2002 (+0)	0.899406 (+0.358115)	0.017812	0
6/18/2021	$292.50	$0.000	Call	0	0	0	11 (+0)		0.0	0
6/18/2021	$290.00	$0.075	Call	126	0	126	951 (+0)	0.760527 (+0.290483)	0.019537	1
6/18/2021	$287.50	$0.000	Call	0	0	0	11 (+0)		0.0	0
6/18/2021	$285.00	$0.000	Call	0	0	0	55 (+0)		0.0	0
6/18/2021	$282.50	$0.100	Call	0	0	0	1029 (+0)	0.580071 (+0.258662)	0.031925	0
6/18/2021	$280.00	$0.050	Call	0	0	0	1977 (+0)	0.44961 (+0.210352)	0.021636	0
6/18/2021	$277.50	$0.100	Call	0	0	0	228 (+3)	0.426169 (+0.214949)	0.041686	0
6/18/2021	$275.00	$0.000	Call	5	0	5	84 (+0)	0.319439 (+0.112827)	0.0	1
6/18/2021	$272.50	$0.075	Call	0	0	0	73 (+39)	0.2431 (+0.025804)	0.052661	0
6/18/2021	$270.00	$0.250	Call	29	6	18	314 (-1)	0.217235 (+0.016627)	0.157861	10
6/18/2021	$267.50	$0.875	Call	14	7	5	0 (+0)	0.204596 (-0.033528)	0.421797	3
6/18/2021	$265.00	$2.650	Call	0	0	0	2 (+1)	0.269789 (-0.066211)	0.697878	0
6/18/2021	$262.50	$4.800	Call	0	0	0	1 (+0)	0.322482 (-0.035016)	0.840789	0
6/18/2021	$260.00	$7.200	Call	82	0	0	1730 (-7)	0.401426 (-0.07292)	0.896284	7
6/18/2021	$257.50	$9.950	Call	0	0	0	0 (+0)	0.604367 (+0.186357)	0.875259	0
6/18/2021	$255.00	$12.550	Call	0	0	0	0 (+0)	0.754098 (+0.307433)	0.880438	0
6/18/2021	$252.50	$15.000	Call	0	0	0	0 (+0)	0.847438 (+0.393294)	0.898713	0
6/18/2021	$250.00	$17.350	Call	0	0	0	48 (+0)	0.887169 (+0.323906)	0.924142	0
6/18/2021	$245.00	$22.250	Call	0	0	0	0 (+0)	1.031	0.946833	0
6/18/2021	$240.00	$27.600	Call	0	0	0	1 (+0)	1.4383	0.926437	0
6/18/2021	$235.00	$32.200	Call	0	0	0	0 (+0)	1.37721 (+0.547153)	0.964296	0
6/18/2021	$230.00	$37.400	Call	0	0	0	1 (+0)	1.73785 (+0.696055)	0.953723	0
6/18/2021	$225.00	$42.050	Call	0	0	0	0 (+0)	1.55616 (+1.08293)	0.983751	0
6/18/2021	$220.00	$47.200	Call	0	0	0	0 (+0)	1.95301 (+0.792439)	0.973947	0
6/18/2021	$210.00	$57.200	Call	0	0	0	0 (+0)	2.34703	0.977982	0
6/18/2021	$200.00	$67.050	Call	0	0	0	0 (+0)	2.46276	0.989376	0
6/18/2021	$195.00	$72.150	Call	0	0	0	0 (+0)	2.88948	0.984279	0
6/18/2021	$190.00	$77.100	Call	0	0	0	0 (+0)	2.97616	0.988089	0
6/18/2021	$185.00	$82.150	Call	0	0	0	0 (+0)	3.31869 (+1.27456)	0.985999	0
6/18/2021	$180.00	$87.200	Call	0	0	0	0 (+0)	3.61345	0.985285	0
6/18/2021	$175.00	$92.250	Call	0	0	0	0 (+0)	3.95002	0.984033	0
6/18/2021	$170.00	$97.100	Call	0	0	0	0 (+0)	3.83023 (+3.53023)	0.990627	0
6/18/2021	$165.00	$102.100	Call	0	0	0	0 (+0)	4.13935	0.990054	0
6/18/2021	$160.00	$107.100	Call	0	0	0	0 (+0)	4.36488	0.99072	0
6/18/2021	$155.00	$112.100	Call	0	0	0	0 (+0)	4.60066 (+1.70664)	0.991284	0
6/18/2021	$150.00	$117.100	Call	0	0	0	0 (+0)	4.77876 (+4.47876)	0.992432	0
6/18/2021	$145.00	$122.100	Call	0	0	0	0 (+0)	5.09698	0.992254	0
6/18/2021	$140.00	$127.100	Call	0	0	0	2 (+0)	5.29832 (+1.7323)	0.99316	0
6/18/2021	$135.00	$132.100	Call	0	0	0	0 (+0)	5.6274 (+1.88016)	0.993083	0
6/18/2021	$130.00	$137.100	Call	0	0	0	0 (+0)	5.85492 (+3.81481)	0.993803	0
6/18/2021	$125.00	$142.100	Call	0	0	0	10 (+0)	6.20337 (+2.07314)	0.993769	0
6/18/2021	$120.00	$147.100	Call	0	0	0	0 (+0)	6.51048 (+6.21048)	0.994072	0
6/18/2021	$115.00	$152.100	Call	0	0	0	0 (+0)	6.77411	0.994645	0
6/18/2021	$110.00	$157.100	Call	0	0	0	0 (+0)	7.10728 (+6.80728)	0.994899	0
6/18/2021	$105.00	$162.100	Call	0	0	0	0 (+0)	7.45609	0.995142	0
6/18/2021	$100.00	$167.100	Call	0	0	0	0 (+0)	7.82214 (+2.94608)	0.995374	0
6/18/2021	$95.00	$172.100	Call	0	0	0	0 (+0)	8.20736 (+3.09232)	0.995598	0
6/18/2021	$90.00	$177.100	Call	0	0	0	0 (+0)	8.68366 (+3.23263)	0.995592	0
6/18/2021	$85.00	$182.100	Call	0	0	0	0 (+0)	9.04449 (+3.41041)	0.996021	0
6/18/2021	$80.00	$187.100	Call	0	0	0	0 (+0)	9.50211 (+2.85244)	0.996222	0
6/18/2021	$75.00	$192.100	Call	0	0	0	0 (+0)	9.99049 (+3.00291)	0.996417	0
6/18/2021	$70.00	$197.100	Call	0	0	0	0 (+0)	10.6019 (+3.96997)	0.996421	0
6/18/2021	$65.00	$202.100	Call	0	0	0	0 (+0)	11.175 (+3.34184)	0.996609	0
6/18/2021	$390.00	$122.950	Put	0	0	0	0 (+0)			0
6/18/2021	$380.00	$112.950	Put	0	0	0	0 (+0)			0
6/18/2021	$370.00	$102.950	Put	0	0	0	0 (+0)			0
6/18/2021	$360.00	$92.950	Put	0	0	0	0 (+0)			0
6/18/2021	$350.00	$83.000	Put	0	0	0	0 (+0)			0
6/18/2021	$340.00	$72.950	Put	0	0	0	0 (+0)			0
6/18/2021	$330.00	$63.100	Put	0	0	0	0 (+0)	1.48795	-0.996932	0
6/18/2021	$325.00	$58.050	Put	0	0	0	0 (+0)			0
6/18/2021	$320.00	$53.150	Put	0	0	0	0 (+0)	1.48499	-0.990088	0
6/18/2021	$315.00	$47.950	Put	0	0	0	0 (+0)			0
6/18/2021	$310.00	$43.250	Put	0	0	0	1 (+0)	1.41735 (+1.17789)	-0.977115	0
6/18/2021	$305.00	$38.050	Put	0	0	0	0 (+0)			0
6/18/2021	$302.50	$35.500	Put	0	0	0	0 (+0)			0
6/18/2021	$300.00	$32.800	Put	0	0	0	121 (+0)			0
6/18/2021	$297.50	$30.500	Put	0	0	0	0 (+0)			0
6/18/2021	$295.00	$27.750	Put	0	0	0	0 (+0)			0
6/18/2021	$292.50	$25.450	Put	0	0	0	0 (+0)			0
6/18/2021	$290.00	$23.450	Put	0	0	0	60 (-2)	1.01483 (+0.775574)	-0.939138	0
6/18/2021	$287.50	$20.500	Put	0	0	0	0 (+0)			0
6/18/2021	$285.00	$17.800	Put	0	0	0	1 (+0)			0
6/18/2021	$282.50	$15.350	Put	1	0	1	13 (+0)			1
6/18/2021	$280.00	$13.150	Put	19	19	0	1056 (-1)	0.479591	-0.972601	4
6/18/2021	$277.50	$10.850	Put	0	0	0	15 (+0)	0.52919 (+0.212628)	-0.919844	0
6/18/2021	$275.00	$8.000	Put	0	0	0	61 (+0)			0
6/18/2021	$272.50	$5.750	Put	2	0	0	111 (+36)	0.292969 (+0.076828)	-0.911089	1
6/18/2021	$270.00	$3.325	Put	60	45	3	446 (-2)	0.215664 (-0.008074)	-0.845253	20
6/18/2021	$267.50	$0.000	Put	1	1	0	246 (+0)	0.240071 (-0.016695)	0.0	1
6/18/2021	$265.00	$0.725	Put	21	13	0	274 (+0)	0.266921	-0.300607	15
6/18/2021	$262.50	$0.350	Put	1	1	0	28 (+0)	0.313281 (-0.01407)	-0.150955	1
6/18/2021	$260.00	$0.250	Put	113	9	101	1135 (+0)	0.387663	-0.095589	12
6/18/2021	$257.50	$0.175	Put	8	0	1	49 (+0)	0.456641 (+0.038282)	-0.062202	7
6/18/2021	$255.00	$0.150	Put	0	0	0	70 (+0)	0.529102 (+0.043873)	-0.047324	0
6/18/2021	$252.50	$0.150	Put	0	0	0	0 (+0)	0.620561 (+0.11095)	-0.041108	0
6/18/2021	$250.00	$0.075	Put	0	0	0	438 (+0)	0.633007	-0.022126	0
6/18/2021	$245.00	$0.000	Put	0	0	0	7 (+0)		0.0	0
6/18/2021	$240.00	$0.050	Put	0	0	0	245 (+0)	0.921235	-0.011052	0
6/18/2021	$235.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$230.00	$0.050	Put	0	0	0	1212 (+0)	1.2211	-0.008288	0
6/18/2021	$225.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$220.00	$0.050	Put	0	0	0	1761 (+0)	1.53738	-0.006648	0
6/18/2021	$210.00	$0.050	Put	0	0	0	2333 (+0)	1.87208	-0.005612	0
6/18/2021	$200.00	$0.000	Put	0	0	0	278 (+0)		0.0	0
6/18/2021	$195.00	$0.050	Put	0	0	0	128 (+0)	2.39928	-0.004424	0
6/18/2021	$190.00	$0.000	Put	1	0	0	87 (+0)	2.57435	0.0	1
6/18/2021	$185.00	$0.050	Put	0	0	0	140 (+0)	2.77642	-0.003891	0
6/18/2021	$180.00	$0.000	Put	0	0	0	41 (+0)		0.0	0
6/18/2021	$175.00	$0.050	Put	0	0	0	1217 (+0)	3.16958	-0.003392	0
6/18/2021	$170.00	$0.000	Put	0	0	0	82 (+0)		0.0	0
6/18/2021	$165.00	$0.000	Put	0	0	0	17 (+0)		0.0	0
6/18/2021	$160.00	$0.050	Put	0	0	0	192 (+0)	3.79343	-0.002909	0
6/18/2021	$155.00	$0.000	Put	0	0	0	70 (+0)		0.0	0
6/18/2021	$150.00	$0.000	Put	0	0	0	43 (+0)		0.0	0
6/18/2021	$145.00	$0.000	Put	0	0	0	41 (+0)		0.0	0
6/18/2021	$140.00	$0.000	Put	0	0	0	12 (+0)		0.0	0
6/18/2021	$135.00	$0.000	Put	0	0	0	39 (+0)		0.0	0
6/18/2021	$130.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
6/18/2021	$125.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
6/18/2021	$120.00	$0.000	Put	0	0	0	136 (+0)		0.0	0
6/18/2021	$115.00	$0.000	Put	0	0	0	26 (+0)		0.0	0
6/18/2021	$110.00	$0.000	Put	0	0	0	79 (+0)		0.0	0
6/18/2021	$105.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
6/18/2021	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
6/18/2021	$95.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
6/18/2021	$90.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
6/18/2021	$85.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
6/18/2021	$80.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
6/18/2021	$75.00	$0.000	Put	0	0	0	36 (+0)		0.0	0
6/18/2021	$70.00	$0.000	Put	0	0	0	32 (+0)		0.0	0
6/18/2021	$65.00	$0.000	Put	0	0	0	123 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 6/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Norfolk Southern Options Chain and Prices

Norfolk Southern (NYSE:NSC) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources