Send me a link:

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

 Dow Up0.64% Nasdaq Up0.63%

OpenTable, Inc. (OPEN)

-NasdaqGS
72.51 Down 0.73(1.00%) 1:14PM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
25.00OPEN150117C0002500028.20 0.0047.1047.70034
35.00OPEN150117C0003500023.50 0.0037.7038.30010
37.50OPEN150117C0003750018.50 0.0035.2035.8001
40.00OPEN150117C0004000043.60 0.0032.9033.50031
47.50OPEN150117C0004750034.20 0.0026.3027.10012
50.00OPEN150117C0005000023.40 0.0024.5025.10117
52.50OPEN150117C0005250021.50 0.0022.3023.20145
55.00OPEN150117C0005500021.61 0.0020.6021.30538
57.50OPEN150117C0005750032.90 0.0018.8019.60037
60.00OPEN150117C0006000027.00 0.0017.1017.900102
62.50OPEN150117C0006250016.80 0.0015.5016.20020
65.00OPEN150117C0006500021.50 0.0014.0014.701166
67.50OPEN150117C0006750017.80 0.0012.6013.40033
70.00OPEN150117C0007000011.18 0.0011.3012.002424
72.50OPEN150117C0007250016.50 0.0010.2010.80842
75.00OPEN150117C0007500011.10 0.009.109.703328
77.50OPEN150117C0007750011.60 0.008.008.60114
80.00OPEN150117C000800007.20 0.007.107.70100155
82.50OPEN150117C0008250010.50 0.006.306.90545
85.00OPEN150117C0008500011.20 0.005.506.102217
87.50OPEN150117C000875007.50 0.004.905.5037
90.00OPEN150117C000900004.40 0.004.304.90390
92.50OPEN150117C000925007.65 0.003.804.30310
95.00OPEN150117C000950004.80 0.003.303.803241
100.00OPEN150117C001000005.90 0.002.553.002258
105.00OPEN150117C001050002.45 0.001.952.353199
110.00OPEN150117C001100004.00 0.001.501.85164
115.00OPEN150117C001150002.05 0.001.151.45011
120.00OPEN150117C001200001.45 0.000.901.15183211
125.00OPEN150117C001250001.10 0.000.700.95132308
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
22.50OPEN150117P000225000.15 0.000.050.15019
25.00OPEN150117P000250000.75 0.000.100.20042
27.50OPEN150117P000275000.25 0.000.150.301011
30.00OPEN150117P000300000.30 0.000.250.40756
32.50OPEN150117P000325000.30 0.000.350.501066
35.00OPEN150117P000350000.90 0.000.500.65042
37.50OPEN150117P000375000.57 0.000.700.851063
40.00OPEN150117P000400001.10 0.000.901.10555
42.50OPEN150117P000425001.03 0.001.151.352427
45.00OPEN150117P000450001.25 0.001.451.75913
47.50OPEN150117P000475001.45 0.001.852.10521
50.00OPEN150117P000500001.80 0.002.302.60359
52.50OPEN150117P0005250010.10 0.002.803.20030
55.00OPEN150117P000550002.50 0.003.403.80243
57.50OPEN150117P000575003.10 0.004.104.50313
60.00OPEN150117P000600003.83 0.004.905.305350
62.50OPEN150117P000625005.20 0.005.806.20235
65.00OPEN150117P000650006.04 0.006.807.203125
67.50OPEN150117P000675007.70 0.007.908.40045
70.00OPEN150117P000700008.00 0.009.109.60233
72.50OPEN150117P000725007.47 0.0010.4011.00125
75.00OPEN150117P0007500010.00 0.0011.8012.30345
77.50OPEN150117P0007750013.00 0.0013.2013.9007
80.00OPEN150117P0008000013.30 0.0014.8015.40166
82.50OPEN150117P0008250014.30 0.0016.4017.1001
85.00OPEN150117P0008500016.00 0.0018.1018.90038
87.50OPEN150117P0008750018.40 0.0020.0020.70037
90.00OPEN150117P0009000015.70 0.0021.9022.60529
92.50OPEN150117P0009250021.60 0.0023.8024.6001
95.00OPEN150117P0009500022.70 0.0025.8026.6009
100.00OPEN150117P0010000026.60 0.0030.0030.80020
105.00OPEN150117P0010500030.40 0.0034.4035.50015
110.00OPEN150117P0011000031.80 0.0038.9039.60036
115.00OPEN150117P0011500036.50 0.0043.5044.2006
125.00OPEN150117P0012500053.20 0.0053.0053.801527
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.