NEM options chain $125.13
← Back to NEM stock page
In-the-money contracts are shaded relative to the current underlying price ($125.13).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NEM260904C00065000 |
$65.00 |
$59.46 |
-1.20 (-2.0%) |
$59.50 |
$61.25 |
75 |
| NEM260904C00070000 |
$70.00 |
$55.68 |
-6.29 (-10.2%) |
$52.37 |
$56.93 |
4 |
| NEM260904C00075000 |
$75.00 |
$56.75 |
— |
$48.23 |
$51.40 |
4 |
| NEM260904C00080000 |
$80.00 |
$43.80 |
-0.17 (-0.4%) |
$42.72 |
$45.01 |
1 |
| NEM260904C00081000 |
$81.00 |
$43.02 |
-0.03 (-0.1%) |
$41.27 |
$44.92 |
3 |
| NEM260904C00082000 |
$82.00 |
$42.53 |
— |
$40.96 |
$44.38 |
8 |
| NEM260904C00083000 |
$83.00 |
$41.54 |
— |
$41.39 |
$42.66 |
8 |
| NEM260904C00084000 |
$84.00 |
$40.25 |
— |
$39.15 |
$42.12 |
3 |
| NEM260904C00085000 |
$85.00 |
$39.50 |
— |
$38.02 |
$40.24 |
1 |
| NEM260904C00086000 |
$86.00 |
$39.78 |
+30.03 (+308.0%) |
$37.53 |
$40.25 |
1 |
| NEM260904C00087000 |
$87.00 |
$37.17 |
-1.66 (-4.3%) |
$36.24 |
$39.37 |
3 |
| NEM260904C00088000 |
$88.00 |
$36.26 |
-2.68 (-6.9%) |
$35.91 |
$38.03 |
16 |
| NEM260904C00089000 |
$89.00 |
$7.47 |
+0.61 (+8.9%) |
$34.62 |
$36.47 |
3 |
| NEM260904C00090000 |
$90.00 |
$34.59 |
+24.79 (+253.0%) |
$32.60 |
$35.72 |
5 |
| NEM260904C00091000 |
$91.00 |
$6.25 |
+0.48 (+8.3%) |
$32.34 |
$35.80 |
3 |
| NEM260904C00092000 |
$92.00 |
$31.25 |
-4.44 (-12.4%) |
$30.69 |
$33.60 |
15 |
| NEM260904C00093000 |
$93.00 |
$31.70 |
-8.35 (-20.8%) |
$30.23 |
$32.83 |
30 |
| NEM260904C00094000 |
$94.00 |
$29.25 |
+7.87 (+36.8%) |
$28.95 |
$31.90 |
15 |
| NEM260904C00095000 |
$95.00 |
$28.27 |
+5.46 (+23.9%) |
$29.24 |
$30.84 |
95 |
| NEM260904C00096000 |
$96.00 |
$27.49 |
-0.49 (-1.8%) |
$26.79 |
$29.65 |
15 |
| NEM260904C00097000 |
$97.00 |
$27.10 |
+0.02 (+0.1%) |
$26.56 |
$28.75 |
465 |
| NEM260904C00098000 |
$98.00 |
$26.50 |
-8.25 (-23.7%) |
$24.83 |
$27.68 |
96 |
| NEM260904C00099000 |
$99.00 |
$23.85 |
-9.42 (-28.3%) |
$23.91 |
$26.69 |
1 |
| NEM260904C00100000 |
$100.00 |
$24.65 |
-9.52 (-27.9%) |
$23.60 |
$25.73 |
32 |
| NEM260904C00101000 |
$101.00 |
$31.86 |
+11.86 (+59.3%) |
$22.74 |
$24.57 |
3 |
| NEM260904C00102000 |
$102.00 |
$21.75 |
+9.57 (+78.6%) |
$21.37 |
$23.88 |
50 |
| NEM260904C00103000 |
$103.00 |
$20.96 |
+9.03 (+75.7%) |
$20.34 |
$22.99 |
15 |
| NEM260904C00104000 |
$104.00 |
$20.40 |
+0.23 (+1.1%) |
$19.93 |
$21.82 |
70 |
| NEM260904C00105000 |
$105.00 |
$19.40 |
+0.43 (+2.3%) |
$19.03 |
$20.57 |
110 |
| NEM260904C00106000 |
$106.00 |
$17.90 |
-3.89 (-17.9%) |
$17.65 |
$19.40 |
56 |
| NEM260904C00107000 |
$107.00 |
$17.35 |
-6.77 (-28.1%) |
$16.32 |
$18.30 |
65 |
| NEM260904C00108000 |
$108.00 |
$24.16 |
+4.04 (+20.1%) |
$14.88 |
$18.10 |
1 |
| NEM260904C00109000 |
$109.00 |
$15.59 |
+8.27 (+113.0%) |
$13.75 |
$16.46 |
6 |
| NEM260904C00110000 |
$110.00 |
$14.30 |
+1.85 (+14.9%) |
$13.96 |
$15.87 |
274 |
| NEM260904C00111000 |
$111.00 |
$13.35 |
-3.83 (-22.3%) |
$12.89 |
$14.66 |
90 |
| NEM260904C00112000 |
$112.00 |
$6.10 |
-2.70 (-30.7%) |
$10.90 |
$14.32 |
4 |
| NEM260904C00113000 |
$113.00 |
$17.50 |
-1.48 (-7.8%) |
$9.98 |
$13.26 |
1 |
| NEM260904C00114000 |
$114.00 |
$17.85 |
+13.35 (+296.7%) |
$9.03 |
$12.06 |
1 |
| NEM260904C00115000 |
$115.00 |
$8.85 |
+1.10 (+14.2%) |
$9.07 |
$11.31 |
462 |
| NEM260904C00116000 |
$116.00 |
$8.55 |
+0.71 (+9.1%) |
$7.88 |
$9.40 |
65 |
| NEM260904C00117000 |
$117.00 |
$7.80 |
-0.88 (-10.1%) |
$5.99 |
$8.69 |
14 |
| NEM260904C00118000 |
$118.00 |
$5.85 |
-2.15 (-26.9%) |
$4.96 |
$8.92 |
11 |
| NEM260904C00119000 |
$119.00 |
$5.03 |
-3.91 (-43.7%) |
$4.72 |
$7.22 |
8 |
| NEM260904C00120000 |
$120.00 |
$4.30 |
-1.00 (-18.9%) |
$3.89 |
$5.41 |
15 |
| NEM260904C00121000 |
$121.00 |
$4.05 |
+1.01 (+33.2%) |
$3.72 |
$4.58 |
7 |
| NEM260904C00122000 |
$122.00 |
$2.85 |
+0.39 (+15.9%) |
$3.27 |
$3.92 |
7 |
| NEM260904C00123000 |
$123.00 |
$2.50 |
+0.20 (+8.7%) |
$2.20 |
$3.48 |
18 |
| NEM260904C00124000 |
$124.00 |
$1.82 |
-0.10 (-5.2%) |
$2.03 |
$2.70 |
24 |
| NEM260904C00125000 |
$125.00 |
$1.51 |
-0.19 (-11.2%) |
$0.98 |
$2.02 |
40 |
| NEM260904C00126000 |
$126.00 |
$0.94 |
-0.26 (-21.7%) |
$1.02 |
$1.71 |
125 |
| NEM260904C00127000 |
$127.00 |
$0.84 |
+0.17 (+25.4%) |
$0.52 |
$1.33 |
42 |
| NEM260904C00128000 |
$128.00 |
$0.49 |
-0.16 (-24.6%) |
$0.35 |
$0.78 |
34 |
| NEM260904C00129000 |
$129.00 |
$0.42 |
-0.14 (-25.0%) |
$0.13 |
$0.57 |
55 |
| NEM260904C00130000 |
$130.00 |
$0.29 |
+0.04 (+16.0%) |
$0.28 |
$0.41 |
119 |
| NEM260904C00131000 |
$131.00 |
$0.16 |
-0.23 (-59.0%) |
$0.01 |
$1.03 |
11 |
| NEM260904C00132000 |
$132.00 |
$0.10 |
-0.08 (-44.4%) |
$0.03 |
$0.16 |
28 |
| NEM260904C00133000 |
$133.00 |
$0.07 |
-0.05 (-41.7%) |
$0.00 |
$0.19 |
15 |
| NEM260904C00134000 |
$134.00 |
$0.06 |
-0.08 (-57.1%) |
$0.01 |
$0.06 |
12 |
| NEM260904C00135000 |
$135.00 |
$0.02 |
-0.05 (-71.4%) |
$0.00 |
$0.09 |
35 |
| NEM260904C00136000 |
$136.00 |
$0.05 |
-0.01 (-16.7%) |
$0.00 |
$0.33 |
2 |
| NEM260904C00137000 |
$137.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.81 |
10 |
| NEM260904C00138000 |
$138.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.10 |
2 |
| NEM260904C00139000 |
$139.00 |
$0.03 |
-0.05 (-62.5%) |
$0.00 |
$1.78 |
26 |
| NEM260904C00140000 |
$140.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.03 |
2 |
| NEM260904C00141000 |
$141.00 |
$0.02 |
-0.52 (-96.3%) |
$0.00 |
$1.08 |
17 |
| NEM260904C00142000 |
$142.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$2.15 |
1 |
| NEM260904C00143000 |
$143.00 |
$0.02 |
-0.07 (-77.8%) |
$0.00 |
$2.17 |
1 |
| NEM260904C00144000 |
$144.00 |
$0.34 |
+0.29 (+580.0%) |
$0.00 |
$2.10 |
4 |
| NEM260904C00145000 |
$145.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.47 |
1 |
| NEM260904C00146000 |
$146.00 |
$0.11 |
+0.10 (+1000.0%) |
$0.00 |
$1.98 |
2 |
| NEM260904C00147000 |
$147.00 |
$0.18 |
-0.84 (-82.4%) |
$0.00 |
$2.15 |
10 |
| NEM260904C00148000 |
$148.00 |
$0.33 |
— |
$0.00 |
$1.58 |
24 |
| NEM260904C00149000 |
$149.00 |
$0.14 |
+0.04 (+40.0%) |
$0.00 |
$2.16 |
2 |
| NEM260904C00150000 |
$150.00 |
$0.16 |
+0.05 (+45.5%) |
$0.00 |
$2.11 |
2 |
| NEM260904C00152500 |
$152.50 |
— |
— |
$0.00 |
$2.10 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| NEM260904P00065000 |
$65.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| NEM260904P00070000 |
$70.00 |
$0.06 |
+0.05 (+500.0%) |
$0.00 |
$2.09 |
3 |
| NEM260904P00075000 |
$75.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$2.11 |
30 |
| NEM260904P00080000 |
$80.00 |
$0.11 |
-0.13 (-54.2%) |
$0.00 |
$2.10 |
3 |
| NEM260904P00081000 |
$81.00 |
$0.12 |
-0.05 (-29.4%) |
$0.00 |
$2.09 |
4 |
| NEM260904P00082000 |
$82.00 |
$0.04 |
-0.13 (-76.5%) |
$0.00 |
$2.15 |
4 |
| NEM260904P00083000 |
$83.00 |
$0.01 |
-0.53 (-98.1%) |
$0.00 |
$2.11 |
3 |
| NEM260904P00084000 |
$84.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.16 |
1 |
| NEM260904P00085000 |
$85.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$2.15 |
1 |
| NEM260904P00086000 |
$86.00 |
$0.04 |
-0.21 (-84.0%) |
$0.00 |
$0.82 |
1 |
| NEM260904P00087000 |
$87.00 |
$0.30 |
-0.92 (-75.4%) |
$0.00 |
$2.09 |
3 |
| NEM260904P00088000 |
$88.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$2.09 |
1 |
| NEM260904P00089000 |
$89.00 |
$0.04 |
-0.51 (-92.7%) |
$0.00 |
$2.17 |
1 |
| NEM260904P00090000 |
$90.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$2.10 |
1 |
| NEM260904P00091000 |
$91.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$2.10 |
1 |
| NEM260904P00092000 |
$92.00 |
$0.04 |
-0.63 (-94.0%) |
$0.00 |
$2.09 |
1 |
| NEM260904P00093000 |
$93.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$2.16 |
5 |
| NEM260904P00094000 |
$94.00 |
$0.01 |
-0.23 (-95.8%) |
$0.00 |
$2.16 |
1 |
| NEM260904P00095000 |
$95.00 |
$1.26 |
-0.35 (-21.7%) |
$0.00 |
$2.16 |
3 |
| NEM260904P00096000 |
$96.00 |
$0.43 |
+0.32 (+290.9%) |
$0.00 |
$2.10 |
1 |
| NEM260904P00097000 |
$97.00 |
$0.33 |
+0.15 (+83.3%) |
$0.00 |
$2.11 |
2 |
| NEM260904P00098000 |
$98.00 |
$0.01 |
-0.33 (-97.1%) |
$0.00 |
$2.11 |
20 |
| NEM260904P00099000 |
$99.00 |
$0.38 |
+0.10 (+35.7%) |
$0.00 |
$2.16 |
1 |
| NEM260904P00100000 |
$100.00 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.73 |
1 |
| NEM260904P00101000 |
$101.00 |
$0.01 |
-0.38 (-97.4%) |
$0.00 |
$2.15 |
10 |
| NEM260904P00102000 |
$102.00 |
$0.01 |
-0.28 (-96.6%) |
$0.00 |
$2.15 |
5 |
| NEM260904P00103000 |
$103.00 |
$0.12 |
-0.17 (-58.6%) |
$0.00 |
$2.11 |
1 |
| NEM260904P00104000 |
$104.00 |
$0.01 |
-0.25 (-96.2%) |
$0.00 |
$0.57 |
8 |
| NEM260904P00105000 |
$105.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$2.15 |
25 |
| NEM260904P00106000 |
$106.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$2.16 |
21 |
| NEM260904P00107000 |
$107.00 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$2.10 |
20 |
| NEM260904P00108000 |
$108.00 |
$0.20 |
-1.00 (-83.3%) |
$0.00 |
$2.10 |
30 |
| NEM260904P00109000 |
$109.00 |
$0.01 |
-1.01 (-99.0%) |
$0.00 |
$2.09 |
2 |
| NEM260904P00110000 |
$110.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.07 |
15 |
| NEM260904P00111000 |
$111.00 |
$0.16 |
+0.11 (+220.0%) |
$0.00 |
$2.15 |
2 |
| NEM260904P00112000 |
$112.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$2.16 |
22 |
| NEM260904P00113000 |
$113.00 |
$0.16 |
-0.34 (-68.0%) |
$0.00 |
$2.15 |
6 |
| NEM260904P00114000 |
$114.00 |
$0.38 |
+0.30 (+375.0%) |
$0.00 |
$0.38 |
15 |
| NEM260904P00115000 |
$115.00 |
$0.04 |
-0.10 (-71.4%) |
$0.00 |
$0.13 |
3 |
| NEM260904P00116000 |
$116.00 |
$0.15 |
+0.00 (+0.0%) |
$0.00 |
$0.46 |
12 |
| NEM260904P00117000 |
$117.00 |
$0.08 |
-0.12 (-60.0%) |
$0.00 |
$0.03 |
9 |
| NEM260904P00118000 |
$118.00 |
$0.21 |
-0.18 (-46.2%) |
$0.00 |
$0.57 |
59 |
| NEM260904P00119000 |
$119.00 |
$0.11 |
-0.34 (-75.6%) |
$0.03 |
$0.14 |
131 |
| NEM260904P00120000 |
$120.00 |
$0.40 |
-0.59 (-59.6%) |
$0.19 |
$0.34 |
108 |
| NEM260904P00121000 |
$121.00 |
$0.68 |
-0.68 (-50.0%) |
$0.06 |
$0.64 |
12 |
| NEM260904P00122000 |
$122.00 |
$0.80 |
-0.62 (-43.7%) |
$0.37 |
$1.22 |
37 |
| NEM260904P00123000 |
$123.00 |
$1.12 |
-1.29 (-53.5%) |
$0.55 |
$1.03 |
4 |
| NEM260904P00124000 |
$124.00 |
$1.85 |
-0.90 (-32.7%) |
$0.99 |
$2.53 |
17 |
| NEM260904P00125000 |
$125.00 |
$2.25 |
-1.10 (-32.8%) |
$1.51 |
$2.21 |
36 |
| NEM260904P00126000 |
$126.00 |
$3.00 |
-1.39 (-31.7%) |
$2.07 |
$2.77 |
6 |
| NEM260904P00127000 |
$127.00 |
$3.30 |
-1.90 (-36.5%) |
$2.69 |
$3.45 |
105 |
| NEM260904P00128000 |
$128.00 |
$4.65 |
+0.35 (+8.1%) |
$3.10 |
$4.84 |
2 |
| NEM260904P00129000 |
$129.00 |
$5.35 |
-0.82 (-13.3%) |
$4.28 |
$5.49 |
2 |
| NEM260904P00130000 |
$130.00 |
$5.85 |
-1.65 (-22.0%) |
$4.47 |
$5.67 |
4 |
| NEM260904P00131000 |
$131.00 |
$5.05 |
-2.80 (-35.7%) |
$5.85 |
$7.71 |
1 |
| NEM260904P00132000 |
$132.00 |
$7.75 |
-1.97 (-20.3%) |
$6.83 |
$8.46 |
3 |
| NEM260904P00133000 |
$133.00 |
$8.66 |
-1.34 (-13.4%) |
$7.65 |
$9.31 |
5 |
| NEM260904P00134000 |
$134.00 |
$9.38 |
-2.21 (-19.1%) |
$8.62 |
$10.36 |
2 |
| NEM260904P00135000 |
$135.00 |
$9.23 |
-2.47 (-21.1%) |
$9.83 |
$11.35 |
10 |
| NEM260904P00136000 |
$136.00 |
$13.61 |
+7.76 (+132.6%) |
$10.94 |
$13.35 |
2 |
| NEM260904P00137000 |
$137.00 |
$11.60 |
+3.78 (+48.3%) |
$11.96 |
$14.45 |
3 |
| NEM260904P00138000 |
$138.00 |
$13.64 |
+2.86 (+26.5%) |
$12.09 |
$14.91 |
2 |
| NEM260904P00139000 |
$139.00 |
$14.64 |
+0.77 (+5.6%) |
$13.59 |
$16.39 |
2 |
| NEM260904P00140000 |
$140.00 |
$16.20 |
+1.42 (+9.6%) |
$14.83 |
$16.37 |
11 |
| NEM260904P00141000 |
$141.00 |
— |
— |
$15.77 |
$18.55 |
— |
| NEM260904P00142000 |
$142.00 |
— |
— |
$16.68 |
$19.62 |
— |
| NEM260904P00143000 |
$143.00 |
$12.54 |
— |
$17.92 |
$20.23 |
5 |
| NEM260904P00144000 |
$144.00 |
$13.78 |
— |
$18.80 |
$21.29 |
11 |
| NEM260904P00145000 |
$145.00 |
$19.98 |
+2.33 (+13.2%) |
$19.11 |
$22.28 |
1 |
| NEM260904P00146000 |
$146.00 |
— |
— |
$19.89 |
$23.04 |
— |
| NEM260904P00147000 |
$147.00 |
$14.51 |
— |
$21.93 |
$24.06 |
835 |
| NEM260904P00148000 |
$148.00 |
— |
— |
$22.06 |
$25.67 |
— |
| NEM260904P00149000 |
$149.00 |
— |
— |
$23.41 |
$26.03 |
— |
| NEM260904P00150000 |
$150.00 |
— |
— |
$24.47 |
$27.42 |
— |
| NEM260904P00152500 |
$152.50 |
— |
— |
$26.98 |
$30.07 |
— |
