Log in

FRA:ADSadidas Options Chain and Prices

€242.00
+6.40 (+2.72 %)
(As of 07/14/2020 09:28 AM ET)
Add
Compare
Today's Range
€237.60
Now: €242.00
€243.80
50-Day Range
€217.80
MA: €239.52
€264.50
52-Week Range
€163.65
Now: €242.00
€201.01
Volume467,938 shs
Average VolumeN/A
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

adidas (FRA:ADS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$90.00$0.000Call0006
(+0)
0.00
7/17/2020$85.00$0.100Call00069
(+0)
3.24045
(+0.835555)
0.0237530
7/17/2020$80.00$0.000Call00056
(+0)
0.00
7/17/2020$75.00$0.025Call000104
(+0)
2.293070.0082250
7/17/2020$70.00$0.100Call000247
(+0)
2.484440.0268350
7/17/2020$65.00$0.100Call000181
(-1)
2.20801
(+0.976785)
0.0299740
7/17/2020$60.00$0.025Call3270424
(-2)
1.54798
(+0.414649)
0.01150816
7/17/2020$59.00$0.000Call00025
(+0)
0.00
7/17/2020$58.00$0.000Call00017
(+0)
0.00
7/17/2020$57.00$0.125Call0000
(+0)
1.749470.0435030
7/17/2020$56.00$0.000Call00011
(+0)
0.00
7/17/2020$55.00$0.025Call000396
(-4)
1.24212
(+0.340998)
0.0139130
7/17/2020$54.50$0.000Call0006
(+0)
0.00
7/17/2020$54.00$0.125Call0001
(+0)
1.51953
(+0.51447)
0.0488220
7/17/2020$53.50$0.125Call0005
(+0)
1.479220.049910
7/17/2020$53.00$0.000Call00012
(+0)
0.00
7/17/2020$52.50$0.000Call0003
(+0)
0.00
7/17/2020$52.00$0.000Call0007
(+0)
0.00
7/17/2020$51.50$0.000Call0001
(+0)
0.00
7/17/2020$51.00$0.000Call21029
(+0)
1.278840.02
7/17/2020$50.50$0.475Call00026
(+0)
1.69835
(+0.780646)
0.1384420
7/17/2020$50.00$0.100Call302307
(-6)
1.1262
(-0.016201)
0.0515013
7/17/2020$49.50$0.000Call10118
(+5)
1.12263
(+0.177501)
0.01
7/17/2020$49.00$0.225Call40439
(-1)
1.2426
(+0.100496)
0.094963
7/17/2020$48.50$0.275Call33016
(+0)
1.254620.111441
7/17/2020$48.00$0.300Call328322
(+0)
1.229050.121728
7/17/2020$47.50$0.000Call00025
(+0)
0.00
7/17/2020$47.00$0.000Call34102038
(+10)
1.01839
(+0.089532)
0.07
7/17/2020$46.50$0.000Call10116
(+0)
1.125390.01
7/17/2020$46.00$0.475Call2922644
(+3)
1.15117
(+0.061392)
0.18389911
7/17/2020$45.50$0.375Call42241
(+12)
0.999989
(+0.07851)
0.1712123
7/17/2020$45.00$0.625Call10090676
(+3)
1.13579
(+0.231752)
0.23282620
7/17/2020$44.50$0.650Call3326770
(+20)
1.07728
(+0.174331)
0.2493896
7/17/2020$44.00$0.750Call48331550
(+9)
1.06691
(+0.055073)
0.27997811
7/17/2020$43.50$0.900Call2902341
(+0)
1.08
(+0.17688)
0.31796510
7/17/2020$43.00$1.025Call251598
(+7)
1.0655
(+0.150951)
0.3528198
7/17/2020$42.50$1.425Call91654
(+16)
1.20684
(+0.288894)
0.4102214
7/17/2020$42.00$1.500Call71492258
(+39)
1.13907
(+0.225607)
0.4409587
7/17/2020$41.50$1.725Call10001
(+0)
1.14964
(+0.226893)
0.4814311
7/17/2020$41.00$2.225Call9073
(+2)
1.30959
(+0.334235)
0.5252223
7/17/2020$40.50$2.225Call00015
(+13)
1.16518
(-0.289263)
0.5618430
7/17/2020$40.00$2.650Call32189
(+20)
1.26061
(+0.245095)
0.5977813
7/17/2020$39.50$2.950Call1101
(+1)
1.27152
(-0.109298)
0.6334931
7/17/2020$39.00$3.175Call00012
(+0)
1.22288
(-0.186836)
0.6732860
7/17/2020$38.00$4.000Call5413
(+3)
1.33811
(+0.303923)
0.7281793
7/17/2020$37.00$3.925Call0000
(+0)
0.01.00
7/17/2020$36.00$5.050Call0000
(+0)
0.788774
(-0.294836)
0.9460310
7/17/2020$35.00$6.200Call00020
(+0)
1.1878
(+0.135174)
0.9080440
7/17/2020$30.00$11.100Call0001
(+0)
1.78682
(+0.697111)
0.9607650
7/17/2020$25.00$16.050Call0000
(+0)
2.42823
(+0.774678)
0.980790
7/17/2020$22.50$18.550Call0000
(+0)
2.896340.9833430
7/17/2020$20.00$21.100Call0000
(+0)
3.665960.9803240
7/17/2020$90.00$48.950Put0000
(+0)
0
7/17/2020$85.00$43.950Put0000
(+0)
0
7/17/2020$80.00$38.950Put0000
(+0)
0
7/17/2020$75.00$33.950Put0000
(+0)
0
7/17/2020$70.00$28.950Put0000
(+0)
0
7/17/2020$65.00$23.950Put0007
(+0)
0
7/17/2020$60.00$18.950Put00050
(+0)
0
7/17/2020$59.00$17.950Put0000
(+0)
0
7/17/2020$58.00$16.950Put0000
(+0)
0
7/17/2020$57.00$15.950Put000100
(+0)
0
7/17/2020$56.00$14.950Put0000
(+0)
0
7/17/2020$55.00$13.950Put00037
(+0)
0
7/17/2020$54.50$13.450Put0001
(+0)
0
7/17/2020$54.00$12.950Put0000
(+0)
0
7/17/2020$53.50$12.450Put0000
(+0)
0
7/17/2020$53.00$12.000Put0000
(+0)
0
7/17/2020$52.50$11.450Put0000
(+0)
0
7/17/2020$52.00$10.650Put00031
(+0)
0
7/17/2020$51.50$10.450Put0000
(+0)
0
7/17/2020$51.00$9.950Put0001
(+0)
0
7/17/2020$50.50$9.450Put0000
(+0)
0
7/17/2020$50.00$8.950Put00058
(+0)
0
7/17/2020$49.50$8.550Put0000
(+0)
0.842188
(-0.213212)
-0.9839610
7/17/2020$49.00$8.050Put00020
(+0)
0.798437
(-0.217533)
-0.9838330
7/17/2020$48.50$7.450Put0000
(+0)
0
7/17/2020$48.00$6.400Put0002
(+0)
0
7/17/2020$47.50$7.100Put0002
(+0)
1.43281
(+0.387732)
-0.8194470
7/17/2020$47.00$6.750Put000134
(+1)
1.4889
(-0.035015)
-0.7888120
7/17/2020$46.50$5.850Put0000
(+0)
1.08387
(+0.10792)
-0.8589380
7/17/2020$46.00$5.350Put0001
(+0)
1.02217
(+0.066707)
-0.852120
7/17/2020$45.50$5.050Put0003
(+0)
1.11973
(+0.143037)
-0.7981990
7/17/2020$45.00$4.250Put1100455
(+6)
0.786192
(-0.270568)
-0.8667872
7/17/2020$44.50$4.125Put0002
(+0)
1.04219
(-0.33715)
-0.7616030
7/17/2020$44.00$4.350Put00010
(+0)
1.43418
(+0.05249)
-0.655220
7/17/2020$43.50$3.450Put0005
(+0)
1.08554
(-0.25512)
-0.6804080
7/17/2020$43.00$3.000Put00051
(+0)
1.02813
(-0.140765)
-0.6539070
7/17/2020$42.50$2.675Put00012
(+0)
1.04179
(+0.09672)
-0.6123470
7/17/2020$42.00$2.575Put0005
(+1)
1.15664
(+0.073731)
-0.5571360
7/17/2020$41.50$2.375Put6068
(+5)
1.21397
(+0.385076)
-0.5145872
7/17/2020$41.00$2.050Put1331044
(+0)
1.19902
(+0.24823)
-0.4774457
7/17/2020$40.50$1.625Put0000
(+0)
1.0832
(+0.221077)
-0.4371830
7/17/2020$40.00$1.425Put53470462278
(-1)
1.09826
(+0.145363)
-0.39505422
7/17/2020$39.50$1.400Put6333
(-1)
1.21902
(+0.257292)
-0.3624464
7/17/2020$39.00$1.075Put181538
(+0)
1.14072-0.3175255
7/17/2020$38.00$0.700Put60251578
(+25)
1.09696
(+0.110112)
-0.23694612
7/17/2020$37.00$0.475Put10117
(+1)
1.10581
(+0.146287)
-0.1740091
7/17/2020$36.00$0.350Put183152
(+2)
1.17318
(-0.025787)
-0.1302852
7/17/2020$35.00$0.225Put34259310
(+10)
1.178
(+0.048618)
-0.0899257
7/17/2020$30.00$0.025Put70257118
(-2)
1.37849
(+0.193571)
-0.01136223
7/17/2020$25.00$0.025Put00067
(-2)
2.07812
(+0.480465)
-0.0077160
7/17/2020$22.50$0.000Put0001
(+0)
0.00
7/17/2020$20.00$0.000Put00010
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.