NASDAQ:ABMD

Abiomed Options Chain and Prices

$304.57

+1.82 (+0.60%)

(As of 01/21/2022 04:00 PM ET)

Add

Compare

Today's Range: $297.88
▼
$307.27
50-Day Range: $292.38
▼
$366.29
52-Week Range: $261.27
▼
$387.40

Volume: 836,701 shs
Average Volume: 469,386 shs
Market Capitalization: $13.86 billion

P/E Ratio: 94.00
Dividend Yield: N/A
Beta: 1.29

Abiomed (NASDAQ:ABMD) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/18/2022	$470.00	$0.584	Call	0	0	0	0 (+0)	0.689734 (-0.031528)	0.027849	0
2/18/2022	$460.00	$0.782	Call	0	0	0	0 (+0)	0.689734 (-0.031528)	0.035889	0
2/18/2022	$450.00	$1.035	Call	0	0	0	6 (+0)	0.689734 (-0.031528)	0.045754	0
2/18/2022	$440.00	$1.378	Call	0	0	0	0 (+0)	0.689734 (-0.011608)	0.058488	0
2/18/2022	$430.00	$1.816	Call	0	0	0	0 (+0)	0.689734 (+0.008769)	0.073912	0
2/18/2022	$420.00	$2.373	Call	0	0	0	10 (+0)	0.689734 (+0.029626)	0.092541	0
2/18/2022	$410.00	$3.099	Call	0	0	0	0 (+0)	0.689734 (+0.050986)	0.115413	0
2/18/2022	$400.00	$4.012	Call	0	0	0	0 (+0)	0.689734 (+0.119956)	0.142483	0
2/18/2022	$390.00	$2.598	Call	0	0	0	16 (-1)	0.562209 (+0.063148)	0.116677	0
2/18/2022	$380.00	$4.429	Call	1	1	0	35 (+2)	0.599616 (+0.074223)	0.171127	1

2/18/2022	$370.00	$5.681	Call	1	0	1	3 (+0)	0.591019 (+0.091008)	0.210454	1
2/18/2022	$360.00	$8.004	Call	161	20	141	11 (+0)	0.606357 (+0.117731)	0.268819	21
2/18/2022	$350.00	$8.819	Call	0	0	0	15 (+1)	0.555918 (+0.052609)	0.306736	0
2/18/2022	$340.00	$11.928	Call	0	0	0	215 (+190)	0.564662 (+0.085596)	0.377711	0
2/18/2022	$330.00	$14.389	Call	0	0	0	10 (+0)	0.533332 (+0.058035)	0.445759	0
2/18/2022	$320.00	$19.459	Call	0	0	0	13 (+0)	0.556178 (+0.078351)	0.529745	0
2/18/2022	$310.00	$24.079	Call	4	3	0	36 (+1)	0.542797 (+0.057437)	0.611447	4
2/18/2022	$300.00	$30.218	Call	1	0	0	33 (+0)	0.550698 (+0.078905)	0.68951	1
2/18/2022	$290.00	$36.400	Call	0	0	0	10 (+0)	0.53053 (+0.029649)	0.76975	0
2/18/2022	$280.00	$45.085	Call	0	0	0	4 (+0)	0.578542 (+0.032833)	0.818375	0
2/18/2022	$270.00	$53.245	Call	0	0	0	0 (+0)	0.585019 (+0.036073)	0.870037	0
2/18/2022	$260.00	$61.983	Call	0	0	0	2 (+0)	0.595823 (+0.025732)	0.909908	0
2/18/2022	$250.00	$71.065	Call	0	0	0	0 (+0)	0.609436 (+0.033928)	0.939336	0
2/18/2022	$240.00	$80.975	Call	0	0	0	0 (+0)	0.673782 (+0.044338)	0.949678	0
2/18/2022	$230.00	$90.998	Call	0	0	0	0 (+0)	0.750593 (+0.121149)	0.95573	0
2/18/2022	$220.00	$99.918	Call	0	0	0	0 (+0)	0.669912 (+0.040468)	0.984131	0
2/18/2022	$210.00	$109.999	Call	0	0	0	0 (+0)	0.747919 (+0.118475)	0.985275	0
2/18/2022	$200.00	$119.739	Call	0	0	0	0 (+0)	0.829732 (+0.200288)	0.986094	0
2/18/2022	$195.00	$124.894	Call	0	0	0	0 (+0)	0.829732 (+0.200288)	0.990134	0
2/18/2022	$190.00	$129.803	Call	0	0	0	0 (+0)	0.829732 (+0.200288)	0.993234	0
2/18/2022	$185.00	$134.530	Call	0	0	0	0 (+0)	0.829732 (+0.200288)	0.995612	0
2/18/2022	$470.00	$151.295	Put	0	0	0	0 (+0)	0.689734 (-0.031528)	-0.979539	0
2/18/2022	$460.00	$141.451	Put	0	0	0	0 (+0)	0.689734 (-0.031528)	-0.971166	0
2/18/2022	$450.00	$131.797	Put	0	0	0	0 (+0)	0.689734 (-0.031528)	-0.960972	0
2/18/2022	$440.00	$122.033	Put	0	0	0	0 (+0)	0.689734 (-0.011608)	-0.948021	0
2/18/2022	$430.00	$112.375	Put	0	0	0	0 (+0)	0.689734 (+0.008769)	-0.932137	0
2/18/2022	$420.00	$102.966	Put	0	0	0	0 (+0)	0.689734 (+0.029626)	-0.913181	0
2/18/2022	$410.00	$93.598	Put	0	0	0	0 (+0)	0.689734 (+0.050986)	-0.889978	0
2/18/2022	$400.00	$84.483	Put	0	0	0	0 (+0)	0.689734 (+0.119956)	-0.862587	0
2/18/2022	$390.00	$73.115	Put	0	0	0	0 (+0)	0.562209 (+0.063148)	-0.889475	0
2/18/2022	$380.00	$64.886	Put	0	0	0	0 (+0)	0.599616 (+0.074223)	-0.834214	0
2/18/2022	$370.00	$56.179	Put	0	0	0	1 (+0)	0.591019 (+0.091008)	-0.794546	0
2/18/2022	$360.00	$48.457	Put	0	0	0	2 (+0)	0.606357 (+0.117731)	-0.736016	0
2/18/2022	$350.00	$39.214	Put	0	0	0	0 (-3)	0.555918 (+0.052609)	-0.697698	0
2/18/2022	$340.00	$32.368	Put	0	0	0	0 (+0)	0.564662 (+0.085596)	-0.626232	0
2/18/2022	$330.00	$24.751	Put	0	0	0	2 (+1)	0.533332 (+0.058035)	-0.557949	0
2/18/2022	$320.00	$19.808	Put	0	0	0	2 (+0)	0.556178 (+0.078351)	-0.473506	0
2/18/2022	$310.00	$14.421	Put	0	0	0	2 (+0)	0.542797 (+0.057437)	-0.391528	0
2/18/2022	$300.00	$10.619	Put	2	0	1	23 (-1)	0.550698 (+0.078905)	-0.313201	2
2/18/2022	$290.00	$6.797	Put	1	0	1	21 (+0)	0.53053 (+0.029649)	-0.232763	1
2/18/2022	$280.00	$5.481	Put	1	0	1	8 (+0)	0.578542 (+0.032833)	-0.183981	1
2/18/2022	$270.00	$3.643	Put	0	0	0	8 (+0)	0.585019 (+0.036073)	-0.132213	0
2/18/2022	$260.00	$2.376	Put	2	1	1	9 (+1)	0.595823 (+0.025732)	-0.092065	2
2/18/2022	$250.00	$1.533	Put	1	1	0	14 (+0)	0.609436 (+0.033928)	-0.062792	1
2/18/2022	$240.00	$1.382	Put	0	0	0	4 (+0)	0.673782 (+0.044338)	-0.052549	0
2/18/2022	$230.00	$1.340	Put	0	0	0	1 (+0)	0.750593 (+0.121149)	-0.046363	0
2/18/2022	$220.00	$0.394	Put	0	0	0	0 (+0)	0.669912 (+0.040468)	-0.017939	0
2/18/2022	$210.00	$0.412	Put	0	0	0	0 (+0)	0.747919 (+0.118475)	-0.016791	0
2/18/2022	$200.00	$0.435	Put	0	0	0	0 (+0)	0.829732 (+0.200288)	-0.01597	0
2/18/2022	$195.00	$0.312	Put	0	0	0	0 (+0)	0.829732 (+0.200288)	-0.011899	0
2/18/2022	$190.00	$0.222	Put	0	0	0	0 (+0)	0.829732 (+0.200288)	-0.008824	0
2/18/2022	$185.00	$0.156	Put	0	0	0	0 (+0)	0.829732 (+0.200288)	-0.006429	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/23/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources