Send me a link:

*Text messaging rates may apply.

 Dow Down0.05% Nasdaq Up0.44%

OpenTable, Inc. (OPEN)

-NasdaqGS
102.99 Up 0.02(0.02%) 10:31AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
25.00OPEN150117C0002500028.20 0.0076.7079.30034
35.00OPEN150117C0003500023.50 0.0066.7069.30010
37.50OPEN150117C0003750018.50 0.0064.2066.8001
40.00OPEN150117C0004000063.60 0.0061.7064.3029
47.50OPEN150117C0004750058.20 0.0054.2056.80112
50.00OPEN150117C0005000023.40 0.0051.7054.30117
52.50OPEN150117C0005250053.20 0.0049.2051.80145
55.00OPEN150117C0005500048.71 0.0046.7049.301035
57.50OPEN150117C0005750032.90 0.0044.2046.80037
60.00OPEN150117C0006000044.00 0.0041.7044.303103
62.50OPEN150117C0006250042.06 0.0039.2041.80222
65.00OPEN150117C0006500038.74 0.0036.7039.3026167
67.50OPEN150117C0006750036.00 0.0034.2036.80132
70.00OPEN150117C0007000033.50 0.0031.7034.30324
72.50OPEN150117C0007250016.50 0.0029.2031.8084
75.00OPEN150117C0007500028.30 0.0026.7029.303153
77.50OPEN150117C0007750028.00 0.0024.2026.80119
80.00OPEN150117C0008000023.00 0.0022.6024.3010141
82.50OPEN150117C0008250022.05 0.0019.2021.80355
85.00OPEN150117C0008500018.40 0.0016.7019.302157
87.50OPEN150117C0008750016.48 0.0014.2016.8058
90.00OPEN150117C0009000013.90 0.0011.7014.30143192
92.50OPEN150117C0009250012.55 0.009.2011.80310
95.00OPEN150117C000950009.91 0.006.709.306288
100.00OPEN150117C001000003.10 0.000.903.801394
105.00OPEN150117C001050000.05 0.00N/A0.05562,118
110.00OPEN150117C001100000.10 0.00N/A0.058672
115.00OPEN150117C001150000.05 0.00N/A0.05654
120.00OPEN150117C001200000.05 0.00N/A0.05106408
125.00OPEN150117C001250000.05 0.00N/A0.055314
130.00OPEN150117C001300000.20 0.00N/A0.0511
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
22.50OPEN150117P000225000.15 0.00N/A0.05019
25.00OPEN150117P000250000.75 0.00N/A0.05042
27.50OPEN150117P000275000.25 0.00N/A0.051011
30.00OPEN150117P000300000.30 0.00N/A0.05756
32.50OPEN150117P000325000.55 0.00N/A0.05100137
35.00OPEN150117P000350000.05 0.00N/A0.051042
37.50OPEN150117P000375000.77 0.00N/A0.05855
40.00OPEN150117P000400001.30 0.00N/A0.0559142
42.50OPEN150117P000425000.05 0.00N/A0.053424
45.00OPEN150117P000450000.05 0.00N/A0.05316
47.50OPEN150117P000475000.05 0.00N/A0.05121
50.00OPEN150117P000500001.65 0.00N/A0.051856
52.50OPEN150117P000525000.05 0.00N/A0.05246
55.00OPEN150117P000550000.04 0.00N/A0.05245
57.50OPEN150117P000575000.05 0.00N/A0.05114
60.00OPEN150117P000600000.05 0.00N/A0.0510505
62.50OPEN150117P000625000.05 0.00N/A0.05354
65.00OPEN150117P000650000.05 0.00N/A0.051354
67.50OPEN150117P000675000.10 0.00N/A0.0520232
70.00OPEN150117P000700000.05 0.00N/A0.0510261
72.50OPEN150117P000725000.10 0.00N/A0.05198
75.00OPEN150117P000750000.09 0.00N/A0.05349
77.50OPEN150117P0007750013.00 0.00N/A0.0507
80.00OPEN150117P000800000.30 0.00N/A0.051580
82.50OPEN150117P000825000.04 0.00N/A0.052526
85.00OPEN150117P0008500016.00 0.00N/A0.05038
87.50OPEN150117P0008750018.40 0.00N/A0.05037
90.00OPEN150117P000900000.05 0.00N/A0.051057
92.50OPEN150117P000925000.20 0.00N/A0.101213
95.00OPEN150117P000950000.10 0.00N/A0.108142
100.00OPEN150117P001000000.05 0.00N/A0.10501,193
105.00OPEN150117P001050001.95 0.000.054.701146
110.00OPEN150117P0011000031.80 0.005.708.3005
125.00OPEN150117P0012500053.20 0.0020.7023.301517
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.