U.S. markets closed

Fate Therapeutics, Inc. (FATE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
97.19-2.48 (-2.49%)
At close: 4:00PM EST

97.17 -0.02 (-0.02%)
After hours: 7:54PM EST

In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FATE210219C000250002020-10-08 12:14PM EST25.0021.6022.0027.000.00-210.00%
FATE210219C000300002021-01-07 10:11AM EST30.0085.0065.1070.100.00-200228.91%
FATE210219C000350002020-11-25 3:50PM EST35.0023.9562.5067.000.00-13305.18%
FATE210219C000400002021-01-06 3:02PM EST40.0058.0056.4061.400.00-100241.02%
FATE210219C000450002020-12-08 9:44AM EST45.0040.1062.0067.000.00-128452.88%
FATE210219C000500002021-01-13 1:40PM EST50.0050.1045.3050.300.00-318147.36%
FATE210219C000550002021-01-06 9:30AM EST55.0036.2041.3046.300.00-30163.18%
FATE210219C000600002021-01-12 3:01PM EST60.0054.0036.7041.700.00-50152.59%
FATE210219C000650002021-01-05 11:04AM EST65.0030.1032.2037.200.00--0142.92%
FATE210219C000700002021-01-12 3:46PM EST70.0044.0027.7032.600.00-20131.15%
FATE210219C000750002020-12-22 10:10AM EST75.0029.8026.4031.200.00-55161.99%
FATE210219C000800002021-01-12 10:09AM EST80.0042.5519.2024.200.00-300113.60%
FATE210219C000850002021-01-22 9:36AM EST85.0017.1516.4021.40-5.00-22.57%10118.12%
FATE210219C000900002021-01-22 3:36PM EST90.0015.7012.3017.30-14.30-47.67%167105.10%
FATE210219C000950002021-01-22 3:33PM EST95.0011.0010.7012.30-4.80-30.38%3097.95%
FATE210219C001000002021-01-22 3:39PM EST100.009.068.809.00-2.74-23.22%38094.30%
FATE210219C001050002021-01-22 3:16PM EST105.007.506.309.00-2.00-21.05%8099.93%
FATE210219C001100002021-01-22 3:30PM EST110.005.305.005.70-2.60-32.91%14092.44%
FATE210219C001150002021-01-22 3:19PM EST115.004.203.505.10-1.90-31.15%25094.19%
FATE210219C001200002021-01-22 2:59PM EST120.003.193.403.70-0.81-20.25%28096.85%
FATE210219C001250002021-01-22 2:22PM EST125.003.292.505.80-1.63-33.13%585113.72%
FATE210219C001300002021-01-21 3:22PM EST130.003.090.855.50-0.11-3.44%10111.13%
FATE210219C001350002021-01-15 3:05PM EST135.002.560.254.90-5.54-68.40%10111.35%
FATE210219C001400002021-01-20 3:20PM EST140.004.290.104.500.00-211114.89%
FATE210219C001450002021-01-22 2:45PM EST145.001.840.005.00-0.71-27.84%13125.00%
FATE210219C001500002021-01-22 3:21PM EST150.001.150.202.10-0.10-8.00%224107.47%
FATE210219C001600002021-01-19 12:54PM EST160.001.700.104.600.00-10141.85%
FATE210219C001750002021-01-21 3:23PM EST175.000.500.000.000.00-2050.00%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FATE210219P000175002020-06-24 12:32PM EST17.502.501.603.400.00--5498.83%
FATE210219P000200002020-08-27 2:36PM EST20.002.700.204.800.00-77458.69%
FATE210219P000225002020-12-07 11:27AM EST22.500.650.000.250.00-120235.16%
FATE210219P000250002020-10-23 10:31AM EST25.002.000.201.600.00-1016305.66%
FATE210219P000300002021-01-15 1:46PM EST30.000.150.050.100.00-1106178.13%
FATE210219P000350002021-01-05 2:19PM EST35.000.300.000.200.00-421161.72%
FATE210219P000400002021-01-21 2:20PM EST40.000.100.000.300.00-1063150.20%
FATE210219P000450002021-01-21 3:22PM EST45.000.200.051.000.00-1084162.79%
FATE210219P000500002021-01-21 12:05PM EST50.000.320.301.350.00-2467157.32%
FATE210219P000550002021-01-07 1:22PM EST55.000.650.104.900.00-23185.94%
FATE210219P000600002021-01-14 9:49AM EST60.000.850.551.250.00-120122.61%
FATE210219P000650002021-01-11 10:46AM EST65.005.100.251.900.00-47110.74%
FATE210219P000700002021-01-22 2:45PM EST70.002.560.855.20+1.56+156.00%19132.23%
FATE210219P000750002021-01-22 3:56PM EST75.002.402.153.70+0.10+4.35%2844111.35%
FATE210219P000800002021-01-22 10:24AM EST80.002.653.503.70-0.65-19.70%15224101.93%
FATE210219P000850002021-01-21 2:38PM EST85.005.494.306.90+0.72+15.09%5272105.84%
FATE210219P000900002021-01-22 1:56PM EST90.007.175.807.00+0.57+8.64%1935692.82%
FATE210219P000950002021-01-21 3:47PM EST95.009.658.009.500.00-1421192.61%
FATE210219P001000002021-01-22 3:10PM EST100.0011.508.4012.30-0.30-2.54%595581.64%
FATE210219P001050002021-01-21 3:06PM EST105.0014.0013.8017.800.00-29103.13%
FATE210219P001100002021-01-20 2:30PM EST110.0020.3016.9019.20+7.87+63.31%16391.36%
FATE210219P001150002021-01-19 1:27PM EST115.0012.5019.3023.400.00-27685.96%
FATE210219P001200002021-01-11 12:45PM EST120.0015.5124.7028.200.00-2297.88%
FATE210219P001250002021-01-07 11:44AM EST125.0021.9028.6033.600.00-13103.59%