Dow Down0.68% Nasdaq Down0.42%

SanDisk Corp. (SNDK)

-NasdaqGS
98.98 Up 0.20(0.20%) 4:00PM EDT
|After Hours : 98.98 0.00 (0.00%) 4:41PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
85.00SNDK140926C000850007.70 0.0013.5514.60211
88.00SNDK140926C0008800011.40Up 0.5010.5511.602113
89.00SNDK140926C000890009.24 0.009.5510.6056
90.00SNDK140926C000900009.30 0.008.559.651947
91.00SNDK140926C000910008.35 0.007.608.65489
92.00SNDK140926C000920007.30 0.006.607.655399
93.00SNDK140926C000930005.95 0.005.706.701207
94.00SNDK140926C000940005.31Down 1.695.055.60258
95.00SNDK140926C000950004.30Down 0.684.154.7021171
96.00SNDK140926C000960003.84Up 0.493.253.402321
97.00SNDK140926C000970003.05Up 0.422.472.6190356
98.00SNDK140926C000980002.00Up 0.091.751.91122360
99.00SNDK140926C000990001.40Up 0.121.181.26161361
100.00SNDK140926C001000000.78Down 0.180.740.812231,750
101.00SNDK140926C001010000.51Down 0.170.460.51123384
102.00SNDK140926C001020000.34Down 0.090.300.31140774
103.00SNDK140926C001030000.22Down 0.070.170.21212404
104.00SNDK140926C001040000.13Down 0.120.110.1714292
105.00SNDK140926C001050000.14Down 0.080.070.123698
106.00SNDK140926C001060000.43 0.000.050.14156135
107.00SNDK140926C001070000.12 0.000.050.1418402
108.00SNDK140926C001080000.11 0.000.050.1427372
109.00SNDK140926C001090000.36 0.000.040.130148
110.00SNDK140926C001100000.14 0.000.030.119260
111.00SNDK140926C001110000.04Down 0.040.030.092176
112.00SNDK140926C001120000.04Down 0.070.030.0810682
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
78.00SNDK140926P000780000.03 0.00N/A0.14126
79.00SNDK140926P000790000.27 0.00N/A0.1944
80.00SNDK140926P000800000.33 0.00N/A0.193278
81.00SNDK140926P000810000.40 0.00N/A0.19466
82.00SNDK140926P000820000.17 0.00N/A0.1910198
83.00SNDK140926P000830000.68 0.00N/A0.19199
84.00SNDK140926P000840000.03 0.00N/A0.19182
85.00SNDK140926P000850000.03 0.00N/A0.19154
86.00SNDK140926P000860000.27 0.00N/A0.19814
87.00SNDK140926P000870000.04Down 0.01N/A0.168144
88.00SNDK140926P000880000.11 0.00N/A0.19111115
89.00SNDK140926P000890000.03 0.00N/A0.10672
90.00SNDK140926P000900000.07 0.00N/A0.191119
91.00SNDK140926P000910000.07Down 0.040.040.107264
92.00SNDK140926P000920000.12 0.000.010.162301
93.00SNDK140926P000930000.11Down 0.080.080.1219215
94.00SNDK140926P000940000.17Down 0.070.120.201530
95.00SNDK140926P000950000.19Down 0.160.170.286561
96.00SNDK140926P000960000.27Down 0.250.300.3620713
97.00SNDK140926P000970000.50Down 0.340.480.56796856
98.00SNDK140926P000980000.66Down 0.620.820.84102506
99.00SNDK140926P000990001.16Down 0.511.171.251,8732,223
100.00SNDK140926P001000001.66Down 0.661.651.822,083995
101.00SNDK140926P001010002.16Down 0.762.242.5515621
102.00SNDK140926P001020002.77Down 0.832.993.4010242
103.00SNDK140926P001030004.10Down 0.604.004.302129
104.00SNDK140926P001040002.76 0.004.255.2027144
105.00SNDK140926P001050005.99Up 2.195.156.20137
106.00SNDK140926P001060007.30 0.006.007.15115
108.00SNDK140926P001080005.30 0.008.009.152022
109.00SNDK140926P001090006.25 0.009.0510.151019
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.