Dow Up0.64% Nasdaq Up0.68%

Shutterfly, Inc. (SFLY)

-NasdaqGS
47.71 Down 0.37(0.77%) 4:00PM EDT
|After Hours : 47.72 Up 0.01 (0.02%) 4:40PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00SFLY140920C0002500026.90 0.0021.9024.3012
30.00SFLY140920C0003000020.20 0.0017.2019.1054
35.00SFLY140920C0003500014.44 0.0012.3013.80283283
37.50SFLY140920C0003750012.30 0.009.8011.30300311
40.00SFLY140920C000400009.00 0.007.308.1021,026
42.50SFLY140920C000425005.86Down 2.044.805.50201,304
45.00SFLY140920C000450002.75Down 3.252.403.906382
47.50SFLY140920C000475000.95Down 0.550.550.9022949
50.00SFLY140920C000500000.15Down 0.250.100.254376,371
52.50SFLY140920C000525000.05Down 0.15N/A0.101943,560
55.00SFLY140920C000550000.05Down 0.20N/A0.10562,671
57.50SFLY140920C000575000.20 0.00N/A0.0549821
60.00SFLY140920C000600000.10 0.00N/A0.101401,885
62.50SFLY140920C000625000.05 0.00N/A0.051684
65.00SFLY140920C000650000.15 0.00N/A0.505993
70.00SFLY140920C000700000.10 0.00N/A0.50626
75.00SFLY140920C000750000.25 0.00N/A0.501020
80.00SFLY140920C000800000.25 0.00N/A0.501010
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
22.50SFLY140920P000225000.05 0.00N/A0.4555
25.00SFLY140920P000250000.40 0.00N/A0.203040
30.00SFLY140920P000300000.10 0.00N/A0.503051
32.50SFLY140920P000325000.05 0.00N/A0.354141
35.00SFLY140920P000350000.20 0.00N/A0.5080343
37.50SFLY140920P000375000.30 0.00N/A0.0510136
40.00SFLY140920P000400000.10 0.00N/A0.2010341
42.50SFLY140920P000425000.60 0.00N/A0.5058106
45.00SFLY140920P000450000.15 0.00N/A0.50331,791
47.50SFLY140920P000475000.46Down 0.260.350.603242,038
50.00SFLY140920P000500002.07 0.001.702.701371
52.50SFLY140920P000525002.85 0.003.405.20581
55.00SFLY140920P000550009.92 0.005.807.80313
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.