Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NOW (AMERICAN INTL MITTS 07)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NOW  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

723.55 
 AMERICAN INTL MITTS 07       CHANGE

7.30 
 HIGH 734.71   LOW 719.85   DIVIDEND DATE  
 OPEN 723.76   CLOSE 716.25   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,439,678   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 13016   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.28 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NOW  783.5    NOW  May 17 '24  780.00  45.65  42.15  5.38%    0.41  1
 NOW  783.5    NOW  May 17 '24  790.00  40.45  40.45  5.16%    0.41  1
 NOW  783.5    NOW  Aug 16 '24  780.00  76.85  73.35  9.36%    0.39  4
 NOW  783.5    NOW  Nov 15 '24  790.00  98.05  98.05  12.51%    0.39  7
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NOW  May 17 '24  780.00   C  45.65    NOW  May 17 '24  780.00   P  37.40    83.05  3.50
 NOW  May 17 '24  790.00   C  40.45    NOW  May 17 '24  790.00   P  42.40    82.85  6.50
 NOW  Jun 20 '25  790.00   C  145.50    NOW  Jun 20 '25  790.00   P  110.46    255.96  6.50
 NOW  Jun 20 '25  780.00   C  149.60    NOW  Jun 20 '25  780.00   P  105.00    254.60  3.50
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NOW  Apr 19 '24  795.00   P  25.30    NOW  Apr 19 '24  790.00   P  22.15    3.15  5.00
 NOW  Apr 19 '24  785.00   P  19.65    NOW  Apr 19 '24  780.00   P  17.00    2.65  5.00
 NOW  Apr 19 '24  795.00   P  25.30    NOW  Apr 19 '24  780.00   P  17.00    8.30  15.00
 NOW  Jun 20 '25  790.00   P  110.46    NOW  Jun 20 '25  780.00   P  105.00    5.46  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NOW  Apr 19 '24  772.50   C  26.30    NOW  Apr 19 '24  775.00   C  24.20    2.10  2.50
 NOW  Apr 19 '24  772.50   C  26.30    NOW  Apr 19 '24  795.00   C  14.90    11.40  22.50
 NOW  Apr 19 '24  772.50   C  26.30    NOW  Apr 19 '24  790.00   C  17.00    9.30  17.50
 NOW  Apr 19 '24  780.00   C  22.15    NOW  Apr 19 '24  795.00   C  14.90    7.25  15.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NOW  Apr 19 '24  780.00   C  22.15    NOW  Apr 19 '24  775.00   C  24.20    -2.05  5.00
 NOW  Apr 19 '24  785.00   C  19.35    NOW  Apr 19 '24  775.00   C  24.20    -4.85  10.00
 NOW  Apr 19 '24  790.00   C  17.00    NOW  Apr 19 '24  775.00   C  24.20    -7.20  15.00
 NOW  Apr 19 '24  795.00   C  14.90    NOW  Apr 19 '24  775.00   C  24.20    -9.30  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NOW  Nov 15 '24  780.00   P  79.00    NOW  Nov 15 '24  790.00   P  82.50    -3.50  10.00
 NOW  Apr 19 '24  775.00   P  15.00    NOW  Apr 19 '24  790.00   P  22.15    -7.15  15.00
 NOW  Apr 19 '24  772.50   P  13.85    NOW  Apr 19 '24  790.00   P  22.15    -8.30  17.50
 NOW  Apr 19 '24  775.00   P  15.00    NOW  Apr 19 '24  780.00   P  17.00    -2.00  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NOW  May 17 '24  780.00   C  45.65    NOW  Jan 16 '26  780.00   C  179.80    -134.15  20
 NOW  Aug 16 '24  780.00   C  76.85    NOW  Jan 16 '26  780.00   C  179.80    -102.95  17
 NOW  Jun 21 '24  780.00   C  57.65    NOW  Jan 16 '26  780.00   C  179.80    -122.15  19
 NOW  Nov 15 '24  780.00   C  102.40    NOW  Jan 16 '26  780.00   C  179.80    -77.40  14
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NOW  May 17 '24  780.00   P  37.40    NOW  Jul 19 '24  780.00   P  51.25    -13.85  2
 NOW  May 17 '24  790.00   P  42.40    NOW  Jul 19 '24  790.00   P  56.10    -13.70  2
 NOW  May 17 '24  780.00   P  37.40    NOW  Sep 20 '24  780.00   P  64.00    -26.60  4
 NOW  May 17 '24  790.00   P  42.40    NOW  Sep 20 '24  790.00   P  69.30    -26.90  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.