S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
S&P 500   3,197.52 (+1.34%)
DOW   26,642.59 (+2.13%)
QQQ   260.37 (+0.71%)
AAPL   388.23 (+1.65%)
MSFT   208.35 (+0.62%)
FB   239.73 (+0.31%)
GOOGL   1,520.86 (+0.57%)
AMZN   3,084.00 (-0.64%)
NVDA   415.08 (+3.23%)
CGC   17.38 (+0.46%)
BABA   248.58 (-1.23%)
MU   49.71 (+0.51%)
GE   6.88 (+2.69%)
TSLA   1,516.80 (+1.32%)
AMD   54.72 (+2.11%)
T   29.96 (+0.64%)
ACB   11.75 (-2.73%)
F   6.36 (+4.78%)
GILD   77.19 (+0.67%)
DIS   118.66 (+2.08%)
NFLX   524.88 (-0.12%)
BAC   24.14 (-0.21%)
BA   179.96 (+2.45%)
Log in

NASDAQ:IONSIonis Pharmaceuticals Options Chain and Prices

$61.50
+0.46 (+0.75 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$59.51
Now: $61.50
$61.83
50-Day Range
$54.47
MA: $58.66
$62.09
52-Week Range
$39.32
Now: $61.50
$73.09
Volume740,095 shs
Average Volume924,628 shs
Market Capitalization$8.57 billion
P/E Ratio55.91
Dividend YieldN/A
Beta1.65

Options Chain

Ionis Pharmaceuticals (NASDAQ:IONS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$95.00$0.000Call000599
(+0)
0.00
7/17/2020$90.00$0.025Call00010
(+0)
1.497840.0082460
7/17/2020$85.00$0.000Call00058
(+0)
0.00
7/17/2020$80.00$0.000Call00081
(+0)
0.00
7/17/2020$75.00$0.025Call000101
(+0)
0.868935
(+0.260219)
0.0132570
7/17/2020$70.00$0.125Call391026648
(+43)
0.811081
(+0.313859)
0.0581428
7/17/2020$65.00$0.200Call1613380791
(+166)
0.511812
(+0.093418)
0.12584616
7/17/2020$60.00$2.100Call523017448
(+17)
0.602915
(+0.114157)
0.61941810
7/17/2020$55.00$6.350Call22202551
(-2)
0.8524160.8873148
7/17/2020$50.00$11.200Call000323
(+0)
1.190750.9518320
7/17/2020$45.00$16.050Call33033
(+0)
1.129040.9958371
7/17/2020$40.00$21.050Call00065
(+0)
1.521860.9968580
7/17/2020$35.00$26.000Call0001
(+0)
0
7/17/2020$30.00$31.050Call0000
(+0)
2.475610.9979510
7/17/2020$25.00$35.950Call0000
(+0)
0
7/17/2020$22.50$38.550Call0000
(+0)
3.444170.9984020
7/17/2020$95.00$33.950Put0000
(+0)
0.00
7/17/2020$90.00$28.950Put0000
(+0)
0.00
7/17/2020$85.00$24.000Put0001
(+0)
1.40823
(+0.281106)
-0.9869080
7/17/2020$80.00$19.050Put0000
(+0)
1.32598
(+0.377564)
-0.9713440
7/17/2020$75.00$14.000Put0003
(+0)
0.935138
(+0.182446)
-0.981410
7/17/2020$70.00$9.100Put0006
(+0)
0.833984
(+0.224218)
-0.9378890
7/17/2020$65.00$3.800Put00034
(+0)
0.00
7/17/2020$60.00$1.025Put110240
(+0)
0.58669
(+0.189615)
-0.3774961
7/17/2020$55.00$0.000Put220459
(-2)
0.846519
(+0.188738)
0.01
7/17/2020$50.00$0.100Put15015407
(+0)
1.09029
(+0.244592)
-0.0341271
7/17/2020$45.00$0.000Put000423
(+0)
0.00
7/17/2020$40.00$0.000Put000460
(+0)
0.00
7/17/2020$35.00$0.000Put00098
(+0)
0.00
7/17/2020$30.00$0.000Put0000
(+0)
0.00
7/17/2020$25.00$0.100Put0000
(+0)
4.05662
(+0.938838)
-0.0096220
7/17/2020$22.50$0.075Put0001000
(+0)
4.37933
(+1.02099)
-0.0069820
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.