S&P 500   3,365.32 (-0.62%)
DOW   29,160.11 (-0.64%)
QQQ   234.10 (-1.22%)
AAPL   320.10 (-1.09%)
FB   214.83 (-1.22%)
MSFT   183.75 (-1.88%)
GOOGL   1,513.14 (-0.77%)
AMZN   2,145.00 (-1.16%)
MU   59.09 (-1.50%)
GE   12.52 (-0.71%)
AMD   56.87 (-3.45%)
T   38.54 (+0.23%)
F   8.06 (+0.62%)
NFLX   384.37 (-0.47%)
PRI   136.76 (+0.78%)
DIS   140.03 (-0.90%)
GILD   66.73 (-0.92%)
S&P 500   3,365.32 (-0.62%)
DOW   29,160.11 (-0.64%)
QQQ   234.10 (-1.22%)
AAPL   320.10 (-1.09%)
FB   214.83 (-1.22%)
MSFT   183.75 (-1.88%)
GOOGL   1,513.14 (-0.77%)
AMZN   2,145.00 (-1.16%)
MU   59.09 (-1.50%)
GE   12.52 (-0.71%)
AMD   56.87 (-3.45%)
T   38.54 (+0.23%)
F   8.06 (+0.62%)
NFLX   384.37 (-0.47%)
PRI   136.76 (+0.78%)
DIS   140.03 (-0.90%)
GILD   66.73 (-0.92%)
S&P 500   3,365.32 (-0.62%)
DOW   29,160.11 (-0.64%)
QQQ   234.10 (-1.22%)
AAPL   320.10 (-1.09%)
FB   214.83 (-1.22%)
MSFT   183.75 (-1.88%)
GOOGL   1,513.14 (-0.77%)
AMZN   2,145.00 (-1.16%)
MU   59.09 (-1.50%)
GE   12.52 (-0.71%)
AMD   56.87 (-3.45%)
T   38.54 (+0.23%)
F   8.06 (+0.62%)
NFLX   384.37 (-0.47%)
PRI   136.76 (+0.78%)
DIS   140.03 (-0.90%)
GILD   66.73 (-0.92%)
S&P 500   3,365.32 (-0.62%)
DOW   29,160.11 (-0.64%)
QQQ   234.10 (-1.22%)
AAPL   320.10 (-1.09%)
FB   214.83 (-1.22%)
MSFT   183.75 (-1.88%)
GOOGL   1,513.14 (-0.77%)
AMZN   2,145.00 (-1.16%)
MU   59.09 (-1.50%)
GE   12.52 (-0.71%)
AMD   56.87 (-3.45%)
T   38.54 (+0.23%)
F   8.06 (+0.62%)
NFLX   384.37 (-0.47%)
PRI   136.76 (+0.78%)
DIS   140.03 (-0.90%)
GILD   66.73 (-0.92%)
Log in

ABIOMED Options Chain and Prices (NASDAQ:ABMD)

$167.97
+0.07 (+0.04 %)
(As of 02/20/2020 03:18 PM ET)
Today's Range
$165.17
Now: $167.97
$169.18
50-Day Range
$164.80
MA: $179.43
$196.01
52-Week Range
$155.02
Now: $167.97
$362.29
Volume515,139 shs
Average Volume795,333 shs
Market Capitalization$7.57 billion
P/E Ratio31.57
Dividend YieldN/A
Beta0.47

Options Chain

ABIOMED (NASDAQ:ABMD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$240.00$0.025Call0451.79839 (+0.247063)0.004438
2/21/2020$230.00$0.025Call3410 (-1)1.60308 (+0.316426)0.004767
2/21/2020$220.00$0.025Call08221.42188 (+0.153125)0.005959
2/21/2020$210.00$0.025Call13631.16937 (+0.086565)0.005529
2/21/2020$200.00$0.025Call0832 (-6)0.942203 (+0.133297)0.006704
2/21/2020$195.00$0.050Call112360.8959140.013133
2/21/2020$190.00$0.050Call63418 (-16)0.761054 (+0.056894)0.015162
2/21/2020$185.00$0.150Call171,235 (-48)0.741208 (+0.122176)0.040996
2/21/2020$180.00$0.150Call139470 (-9)0.568414 (+0.019488)0.05139
2/21/2020$175.00$0.400Call40247 (+13)0.492402 (+0.001356)0.132092
2/21/2020$170.00$1.250Call62219 (-12)0.427828 (-0.031496)0.353867
2/21/2020$165.00$3.900Call36254 (+8)0.43498 (-0.047545)0.711897
2/21/2020$160.00$8.400Call30112 (+9)0.591765 (+0.082664)0.869365
2/21/2020$155.00$13.200Call31430.744987 (+0.158497)0.930328
2/21/2020$150.00$18.200Call040.975969 (+0.256387)0.944904
2/21/2020$145.00$23.000Call030.984156 (+0.155911)0.979818
2/21/2020$140.00$27.900Call03
2/21/2020$135.00$33.000Call001.385390.985316
2/21/2020$130.00$38.100Call021.780510.977647
2/21/2020$125.00$43.100Call012.023160.979593
2/21/2020$240.00$72.050Put000
2/21/2020$230.00$62.100Put000
2/21/2020$220.00$52.050Put020
2/21/2020$210.00$42.100Put160
2/21/2020$200.00$32.000Put0220
2/21/2020$195.00$27.000Put0490
2/21/2020$190.00$21.100Put71950
2/21/2020$185.00$16.350Put21,0020
2/21/2020$180.00$11.950Put36450
2/21/2020$175.00$7.200Put81,0730.351516 (-0.09518)-0.944264
2/21/2020$170.00$3.300Put57537 (-3)0.420322 (-0.021296)-0.650208
2/21/2020$165.00$0.950Put103906 (+35)0.422275 (-0.030671)-0.283116
2/21/2020$160.00$0.275Put94736 (+28)0.499023 (-0.015723)-0.092205
2/21/2020$155.00$0.175Put0637 (-5)0.66582 (+0.071093)-0.048872
2/21/2020$150.00$0.200Put12260.903066 (+0.115024)-0.041805
2/21/2020$145.00$0.075Put1108 (-20)0.958388 (-0.082962)-0.016827
2/21/2020$140.00$0.050Put29901.10469 (-0.126743)-0.010211
2/21/2020$135.00$0.000Put0510
2/21/2020$130.00$0.000Put01060
2/21/2020$125.00$0.025Put0395 (-5)1.575 (+0.175)-0.003899
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2020 by MarketBeat.com Staff

Featured Article: Do You Need a Fiduciary?

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.

Yahoo Gemini Pixel