NASDAQ:FIZZ

National Beverage Options Chain and Prices

$49.93

+2.02 (+4.22 %)

(As of 04/12/2021 12:00 AM ET)

Add

Compare

Today's Range

$47.42

Now: $49.93▼

$50.57

50-Day Range

$46.85

MA: $53.18▼

$100.80

52-Week Range

$23.98

Now: $49.93▼

$98.21

Volume764,211 shs

Average Volume1.27 million shs

Market Capitalization$4.66 billion

P/E Ratio14.51

Dividend YieldN/A

Beta1.39

National Beverage (NASDAQ:FIZZ) 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
4/16/2021	$145.00	$0.000	Call	0	0	0	109 (+0)		0.0	0
4/16/2021	$140.00	$0.000	Call	0	0	0	307 (+0)		0.0	0
4/16/2021	$135.00	$0.000	Call	0	0	0	78 (+0)		0.0	0
4/16/2021	$130.00	$0.000	Call	0	0	0	32 (+0)		0.0	0
4/16/2021	$125.00	$0.000	Call	0	0	0	46 (+0)		0.0	0
4/16/2021	$120.00	$0.000	Call	0	0	0	7 (+0)		0.0	0
4/16/2021	$115.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
4/16/2021	$110.00	$0.000	Call	0	0	0	41 (+0)		0.0	0
4/16/2021	$105.00	$0.000	Call	0	0	0	160 (+0)		0.0	0
4/16/2021	$100.00	$0.000	Call	0	0	0	174 (+0)		0.0	0

4/16/2021	$97.50	$0.000	Call	0	0	0	12 (+0)		0.0	0
4/16/2021	$95.00	$0.000	Call	0	0	0	17 (+2)		0.0	0
4/16/2021	$92.50	$0.000	Call	0	0	0	7 (+0)		0.0	0
4/16/2021	$90.00	$0.000	Call	0	0	0	9 (+0)		0.0	0
4/16/2021	$87.50	$0.000	Call	0	0	0	26 (+0)		0.0	0
4/16/2021	$85.00	$0.000	Call	0	0	0	31 (+0)		0.0	0
4/16/2021	$82.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$80.00	$0.000	Call	0	0	0	221 (+0)		0.0	0
4/16/2021	$77.50	$0.275	Call	0	0	0	36 (+0)	1.99291	0.054284	0
4/16/2021	$75.00	$0.000	Call	0	0	0	226 (+0)		0.0	0
4/16/2021	$72.50	$0.000	Call	0	0	0	66 (+0)		0.0	0
4/16/2021	$70.00	$0.000	Call	0	0	0	50 (+0)		0.0	0
4/16/2021	$69.50	$0.000	Call	0	0	0	148 (+0)		0.0	0
4/16/2021	$67.50	$0.000	Call	0	0	0	153 (+0)		0.0	0
4/16/2021	$67.00	$0.000	Call	0	0	0	86 (+0)		0.0	0
4/16/2021	$65.00	$0.100	Call	1	0	1	392 (+0)	1.16176	0.034709	1
4/16/2021	$64.50	$0.000	Call	0	0	0	154 (+0)		0.0	0
4/16/2021	$62.50	$0.000	Call	0	0	0	391 (+0)		0.0	0
4/16/2021	$62.00	$0.000	Call	0	0	0	102 (+0)		0.0	0
4/16/2021	$60.00	$0.250	Call	29	23	6	378 (-5)	1.0984 (+0.268656)	0.080272	3
4/16/2021	$59.50	$0.000	Call	0	0	0	510 (+0)		0.0	0
4/16/2021	$57.50	$0.350	Call	0	0	0	1198 (+0)	1.02559 (+0.205914)	0.112441	0
4/16/2021	$57.00	$0.000	Call	3	0	3	270 (+1)	0.683143 (-0.051326)	0.0	1
4/16/2021	$55.00	$0.200	Call	453	0	452	991 (+0)	0.725318 (+0.097607)	0.092796	44
4/16/2021	$54.50	$0.250	Call	480	75	369	380 (+0)	0.731716 (+0.010665)	0.111015	20
4/16/2021	$52.50	$0.375	Call	3	1	2	634 (-1)	0.656436 (+0.073265)	0.168291	3
4/16/2021	$52.00	$0.400	Call	8	8	0	1889 (-2)	0.626176 (+0.054525)	0.18371	2
4/16/2021	$50.00	$0.700	Call	106	69	1	1639 (+5)	0.563025 (+0.030186)	0.305507	19
4/16/2021	$49.50	$0.800	Call	29	0	28	1418 (+0)	0.542479 (+0.055663)	0.345681	11
4/16/2021	$47.50	$1.675	Call	1	0	1	186 (+0)	0.55441 (-0.037767)	0.559754	1
4/16/2021	$47.00	$1.850	Call	10	10	0	370 (+0)	0.513638 (-0.079635)	0.619885	1
4/16/2021	$45.00	$3.500	Call	0	0	0	1070 (-1)	0.644616 (-0.105679)	0.772344	0
4/16/2021	$44.50	$3.525	Call	0	0	0	282 (+0)	0.406064 (-0.21329)	0.910063	0
4/16/2021	$42.50	$5.850	Call	1	1	0	55 (+0)	0.858574 (-0.128513)	0.85706	1
4/16/2021	$42.00	$6.250	Call	0	0	0	142 (+0)	0.843199 (-0.379731)	0.882162	0
4/16/2021	$40.00	$8.350	Call	8	0	0	101 (+0)	1.14442 (-0.784834)	0.888353	1
4/16/2021	$39.50	$8.350	Call	0	0	0	108 (+0)			0
4/16/2021	$37.50	$10.850	Call	0	0	0	45 (+0)	1.43479 (-0.170263)	0.90862	0
4/16/2021	$37.00	$11.050	Call	0	0	0	62 (+0)	1.13787 (-0.435679)	0.957162	0
4/16/2021	$35.00	$13.000	Call	0	0	0	36 (+0)	1.23235 (-1.61769)	0.972891	0
4/16/2021	$34.50	$14.750	Call	0	0	0	66 (+0)	2.5419 (+0.780619)	0.866247	0
4/16/2021	$32.50	$0.000	Call	0	0	0	12 (+0)		0.0	0
4/16/2021	$32.00	$16.700	Call	0	0	0	44 (+0)	2.49013	0.910327	0
4/16/2021	$30.00	$18.750	Call	0	0	0	10 (+0)	2.83764	0.917392	0
4/16/2021	$29.50	$19.350	Call	0	0	0	30 (+0)	3.01606	0.914635	0
4/16/2021	$27.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$27.00	$0.000	Call	0	0	0	4 (+0)		0.0	0
4/16/2021	$25.00	$23.850	Call	0	0	0	2 (+0)	3.80722	0.932843	0
4/16/2021	$24.50	$24.500	Call	0	0	0	6 (+0)	4.08874	0.928884	0
4/16/2021	$22.50	$26.200	Call	0	0	0	6 (+0)	4.1133	0.946482	0
4/16/2021	$22.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$19.50	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$17.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/16/2021	$14.50	$0.000	Call	0	0	0	2 (+0)		0.0	0
4/16/2021	$145.00	$97.700	Put	0	0	0	102 (+0)	4.40008	-0.940507	0
4/16/2021	$140.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
4/16/2021	$135.00	$87.600	Put	0	0	0	50 (+0)	4.05521	-0.94615	0
4/16/2021	$130.00	$81.200	Put	0	0	0	0 (+0)	0.0		0
4/16/2021	$125.00	$76.350	Put	0	0	0	2 (+0)	0.0		0
4/16/2021	$120.00	$72.450	Put	0	0	0	0 (+0)	3.46172	-0.955749	0
4/16/2021	$115.00	$66.950	Put	0	0	0	0 (+0)	0.0		0
4/16/2021	$110.00	$62.250	Put	0	0	0	14 (+0)	2.83089 (+0.030143)	-0.974919	0
4/16/2021	$105.00	$57.200	Put	0	0	0	0 (+0)	2.59492	-0.980659	0
4/16/2021	$100.00	$52.000	Put	0	0	0	6 (+0)	0.0		0
4/16/2021	$97.50	$49.300	Put	0	0	0	4 (+0)	0.0		0
4/16/2021	$95.00	$46.800	Put	0	0	0	8 (+0)	0.0		0
4/16/2021	$92.50	$44.400	Put	0	0	0	2 (+0)	0.0		0
4/16/2021	$90.00	$42.100	Put	0	0	0	164 (+0)	1.64062 (-0.244905)	-0.996727	0
4/16/2021	$87.50	$39.250	Put	0	0	0	2 (+0)	0.0		0
4/16/2021	$85.00	$36.250	Put	0	0	0	2 (+0)	0.0		0
4/16/2021	$82.50	$34.150	Put	0	0	0	0 (+0)	0.0		0
4/16/2021	$80.00	$31.800	Put	0	0	0	4 (+0)	0.0		0
4/16/2021	$77.50	$29.450	Put	0	0	0	12 (+0)	0.0		0
4/16/2021	$75.00	$26.800	Put	0	0	0	2 (+0)	0.0		0
4/16/2021	$72.50	$24.100	Put	0	0	0	5 (+0)	0.0		0
4/16/2021	$70.00	$22.250	Put	0	0	0	0 (+0)	1.52031	-0.958291	0
4/16/2021	$69.50	$21.450	Put	0	0	0	40 (+0)	0.0		0
4/16/2021	$67.50	$19.700	Put	0	0	0	2 (+0)	1.3125 (-0.33477)	-0.966142	0
4/16/2021	$67.00	$18.250	Put	0	0	0	2 (+0)	0.0		0
4/16/2021	$65.00	$16.150	Put	0	0	0	300 (+0)	0.0		0
4/16/2021	$64.50	$16.200	Put	0	0	0	0 (+0)	0.0		0
4/16/2021	$62.50	$0.000	Put	0	0	0	68 (+0)		0.0	0
4/16/2021	$62.00	$13.600	Put	0	0	0	14 (+0)	0.0		0
4/16/2021	$60.00	$11.750	Put	0	0	0	166 (+0)	0.0		0
4/16/2021	$59.50	$11.450	Put	0	0	0	28 (+0)	0.0		0
4/16/2021	$57.50	$10.450	Put	0	0	0	55 (-1)	1.34824 (+0.530456)	-0.812029	0
4/16/2021	$57.00	$9.200	Put	0	0	0	212 (+0)	0.755177 (+0.077475)	-0.947061	0
4/16/2021	$55.00	$7.350	Put	0	0	0	311 (+0)	0.773946 (+0.101832)	-0.891788	0
4/16/2021	$54.50	$6.750	Put	0	0	0	930 (+0)	0.656728 (-0.048075)	-0.917639	0
4/16/2021	$52.50	$4.350	Put	0	0	0	369 (+0)	0.0		0
4/16/2021	$52.00	$4.550	Put	0	0	0	76 (+0)	0.655566 (+0.155386)	-0.804034	0
4/16/2021	$50.00	$2.775	Put	0	0	0	223 (+0)	0.552219 (+0.021911)	-0.698044	0
4/16/2021	$49.50	$2.300	Put	2	2	0	10376 (-542)	0.503125 (-0.011169)	-0.667659	1
4/16/2021	$47.50	$1.125	Put	4	3	1	294 (+0)	0.497378 (-0.050912)	-0.436937	3
4/16/2021	$47.00	$0.875	Put	0	0	0	1472 (-459)	0.486719 (-0.06289)	-0.374552	0
4/16/2021	$45.00	$0.350	Put	361	17	284	1757 (+0)	0.514719 (-0.061683)	-0.180175	21
4/16/2021	$44.50	$0.350	Put	0	0	0	1385 (+0)	0.571484 (-0.1873)	-0.165391	0
4/16/2021	$42.50	$0.150	Put	2	0	2	213 (+0)	0.627539 (-0.153125)	-0.076057	1
4/16/2021	$42.00	$0.125	Put	0	0	0	3830 (+0)	0.654217 (-0.151656)	-0.063568	0
4/16/2021	$40.00	$0.150	Put	14	10	4	3164 (+0)	0.872266 (-0.053454)	-0.057416	3
4/16/2021	$39.50	$0.075	Put	0	0	0	762 (+0)	0.795703 (-0.09605)	-0.033936	0
4/16/2021	$37.50	$0.000	Put	0	0	0	29 (-1)		0.0	0
4/16/2021	$37.00	$0.000	Put	0	0	0	435 (+0)		0.0	0
4/16/2021	$35.00	$0.000	Put	0	0	0	54 (+0)		0.0	0
4/16/2021	$34.50	$0.000	Put	0	0	0	269 (+0)		0.0	0
4/16/2021	$32.50	$0.000	Put	0	0	0	80 (+0)		0.0	0
4/16/2021	$32.00	$0.000	Put	0	0	0	62 (+0)		0.0	0
4/16/2021	$30.00	$0.000	Put	0	0	0	66 (+0)		0.0	0
4/16/2021	$29.50	$0.000	Put	0	0	0	30 (+0)		0.0	0
4/16/2021	$27.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$27.00	$0.000	Put	0	0	0	220 (+0)		0.0	0
4/16/2021	$25.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
4/16/2021	$24.50	$0.000	Put	0	0	0	12 (+0)		0.0	0
4/16/2021	$22.50	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/16/2021	$22.00	$0.000	Put	0	0	0	10 (+0)		0.0	0
4/16/2021	$19.50	$0.000	Put	0	0	0	2 (+0)		0.0	0
4/16/2021	$17.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
4/16/2021	$14.50	$0.000	Put	0	0	0	20 (+0)		0.0	0

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

This page was last updated on 4/12/2021 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

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

National Beverage Options Chain and Prices

Adding

Adding

Adding National Beverage Corp.

Options Chain

National Beverage (NASDAQ:FIZZ) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources