Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.73%

athenahealth, Inc. (ATHN)

-NasdaqGS
132.44 Down 2.53(1.87%) 11:30AM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00ATHN150117C0004000046.71 0.0090.0092.9003
50.00ATHN150117C0005000079.30 0.0081.0083.1003
55.00ATHN150117C0005500038.91 0.0076.3078.5002
60.00ATHN150117C0006000075.50 0.0071.7073.8004
65.00ATHN150117C0006500044.30 0.0067.2069.4002
70.00ATHN150117C00070000101.40 0.0062.8064.8002
75.00ATHN150117C00075000129.70 0.0058.5060.5025
80.00ATHN150117C00080000120.90 0.0053.7056.3001
85.00ATHN150117C0008500063.20 0.0049.7052.402837
90.00ATHN150117C0009000067.40 0.0045.9048.501015
95.00ATHN150117C0009500055.00 0.0041.9044.70031
100.00ATHN150117C0010000040.00Down 3.3938.4041.00135
105.00ATHN150117C0010500042.90 0.0034.9037.7008
110.00ATHN150117C0011000039.50 0.0031.7034.30394
115.00ATHN150117C0011500028.70 0.0029.2031.2005
120.00ATHN150117C0012000029.28 0.0026.5028.30045
125.00ATHN150117C0012500039.70 0.0024.0025.6017
130.00ATHN150117C0013000023.00 0.0022.0023.2019155
135.00ATHN150117C0013500020.80 0.0019.7020.90027
140.00ATHN150117C0014000021.20 0.0017.6018.80249
145.00ATHN150117C0014500016.50Down 5.1015.8017.00423
150.00ATHN150117C0015000015.70 0.0014.2015.20174
155.00ATHN150117C0015500016.60 0.0012.6013.70043
160.00ATHN150117C0016000013.80 0.0011.1012.204283
165.00ATHN150117C0016500016.30 0.009.9010.801074
170.00ATHN150117C0017000010.40 0.008.709.70419
175.00ATHN150117C001750008.30 0.007.708.806144
180.00ATHN150117C0018000040.00 0.006.807.70061
185.00ATHN150117C001850009.60 0.006.006.90235
190.00ATHN150117C001900009.56 0.005.206.20318
195.00ATHN150117C0019500010.00 0.004.705.5033
200.00ATHN150117C002000005.14 0.004.004.901561
210.00ATHN150117C002100003.30 0.002.954.30858
220.00ATHN150117C002200004.70 0.002.153.60145
230.00ATHN150117C002300004.00 0.001.802.95122
240.00ATHN150117C0024000013.90 0.001.252.801017
250.00ATHN150117C0025000010.50 0.000.751.95135
260.00ATHN150117C002600003.45 0.000.551.5510118
280.00ATHN150117C002800002.45 0.000.251.2011
290.00ATHN150117C002900000.75 0.000.150.701011
300.00ATHN150117C003000000.85 0.000.100.55734
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
30.00ATHN150117P000300000.06 0.00N/A0.401170
35.00ATHN150117P000350000.20 0.000.200.4523157
40.00ATHN150117P000400000.75 0.000.250.55063
45.00ATHN150117P000450000.90 0.000.350.70043
50.00ATHN150117P000500001.25 0.000.500.951159
55.00ATHN150117P000550001.20 0.000.701.25177
60.00ATHN150117P000600001.55Down 0.451.151.652114
65.00ATHN150117P000650000.80 0.001.352.151323
70.00ATHN150117P000700001.90 0.001.852.7510814
75.00ATHN150117P000750002.80Down 0.242.753.401022
80.00ATHN150117P000800003.50Up 0.203.304.2010460
85.00ATHN150117P000850001.80 0.004.305.30180
90.00ATHN150117P000900005.30 0.005.406.503642
95.00ATHN150117P000950007.60 0.006.707.60118
100.00ATHN150117P001000009.50 0.008.109.202951
105.00ATHN150117P001050006.70 0.009.7010.70114
110.00ATHN150117P0011000011.50 0.0011.7012.506706
115.00ATHN150117P0011500013.30 0.0013.5014.404134
120.00ATHN150117P0012000015.70Up 0.5015.7016.70192
125.00ATHN150117P0012500017.30 0.0018.1019.10486
130.00ATHN150117P0013000012.30 0.0020.6021.605108
135.00ATHN150117P0013500021.10 0.0023.4024.30742
140.00ATHN150117P0014000025.30Up 0.2026.3027.203164
145.00ATHN150117P0014500029.40 0.0029.4030.50778
150.00ATHN150117P0015000030.00 0.0032.7033.804124
155.00ATHN150117P0015500036.10 0.0036.1037.501047
160.00ATHN150117P0016000036.60 0.0039.7041.101229
165.00ATHN150117P0016500019.00 0.0043.3044.90225
170.00ATHN150117P0017000045.30 0.0047.1048.905101
175.00ATHN150117P0017500047.30 0.0051.0052.902154
180.00ATHN150117P0018000053.70 0.0055.0057.10582
185.00ATHN150117P0018500029.60 0.0058.9061.80454
190.00ATHN150117P0019000050.00 0.0063.2066.00531
195.00ATHN150117P0019500065.20 0.0067.6070.30238
200.00ATHN150117P0020000069.40 0.0072.1074.50677
210.00ATHN150117P0021000076.00 0.0081.0083.70544
220.00ATHN150117P0022000046.50 0.0090.2093.20711
230.00ATHN150117P0023000049.50 0.0099.70102.3099
240.00ATHN150117P00240000102.80 0.00108.90111.40111
260.00ATHN150117P00260000121.60 0.00128.20130.3015
280.00ATHN150117P00280000134.30 0.00147.50149.802121
300.00ATHN150117P00300000106.90 0.00167.60169.501212
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.