Skip to Navigation
Skip to Market Summary
Skip to Main Content
Skip to Related Content

U.S. Markets close in 3 hrs 50 mins

S&P 500
2,427.65
+2.10 (+0.09%)
Dow 30
21,680.86
+6.35 (+0.03%)

Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

The Coca-Cola Company (KO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.79+0.12 (+0.26%)

As of 12:10PM EDT. Market open.

People also watch
PG JNJ PEP WMT XOM

In The Money

Show:ListStraddle

CallsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825C00041500	2017-08-18 11:51PM EDT	41.50	4.30	4.15	4.30	0.00	-	1	0	38.28%
KO170825C00043500	2017-08-21 11:35AM EDT	43.50	2.28	2.29	2.30	+0.01	+0.44%	50	15	21.88%
KO170825C00044000	2017-08-21 11:40AM EDT	44.00	1.78	1.79	1.80	-0.08	-4.30%	11	36	17.97%
KO170825C00044500	2017-08-21 11:25AM EDT	44.50	1.31	1.30	1.31	-0.01	-0.76%	7	35	15.43%
KO170825C00045000	2017-08-21 9:50AM EDT	45.00	0.76	0.84	0.85	-0.06	-7.32%	7	46	14.45%
KO170825C00045500	2017-08-21 10:41AM EDT	45.50	0.38	0.40	0.41	-0.04	-9.52%	37	247	11.13%
KO170825C00046000	2017-08-21 10:47AM EDT	46.00	0.11	0.10	0.12	-0.03	-21.43%	41	995	9.77%
KO170825C00046500	2017-08-21 10:11AM EDT	46.50	0.01	0.01	0.02	-0.01	-50.00%	10	566	9.57%
KO170825C00047000	2017-08-17 3:57PM EDT	47.00	0.02	0.00	0.03	0.00	-	16	513	15.63%
KO170825C00047500	2017-08-18 11:51PM EDT	47.50	0.02	0.00	0.02	0.00	-	25	25	18.75%

PutsforAugust 25, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
KO170825P00038000	2017-07-28 11:51PM EDT	38.00	0.03	0.00	0.03	0.00	-	3	3	71.09%
KO170825P00040000	2017-08-18 11:25AM EDT	40.00	0.01	0.00	0.02	-0.39	-97.50%	1	2	50.78%
KO170825P00042500	2017-08-15 10:38AM EDT	42.50	0.01	0.00	0.03	0.00	-	1	12	36.33%
KO170825P00043000	2017-07-26 12:47PM EDT	43.00	0.06	0.02	0.08	0.00	-	1	13	39.26%
KO170825P00043500	2017-08-17 12:02PM EDT	43.50	0.02	0.01	0.03	0.00	-	30	33	26.95%
KO170825P00044000	2017-08-17 12:55PM EDT	44.00	0.01	0.01	0.03	0.00	-	1	113	21.88%
KO170825P00044500	2017-08-21 11:03AM EDT	44.50	0.01	0.01	0.02	-0.04	-80.00%	1	78	15.63%
KO170825P00045000	2017-08-18 2:25PM EDT	45.00	0.05	0.06	0.08	+0.01	+25.00%	6	227	15.92%
KO170825P00045500	2017-08-21 11:21AM EDT	45.50	0.11	0.10	0.11	-0.05	-31.25%	38	123	10.65%
KO170825P00046000	2017-08-21 10:23AM EDT	46.00	0.36	0.31	0.32	-0.02	-5.26%	44	119	9.18%
KO170825P00046500	2017-08-21 11:27AM EDT	46.50	0.73	0.71	0.73	-0.02	-2.67%	19	123	9.57%
KO170825P00047000	2017-08-18 11:52PM EDT	47.00	1.25	1.31	1.35	0.00	-	46	46	25.10%
KO170825P00047500	2017-08-18 11:52PM EDT	47.50	1.72	1.81	1.85	0.00	-	9	12	31.15%
KO170825P00048000	2017-08-21 10:41AM EDT	48.00	2.25	2.21	2.23	+0.46	+25.70%	1	5	23.05%