S&P 500   3,004.52 (+0.28%)
DOW   26,833.95 (+0.17%)
QQQ   192.22 (+0.19%)
AAPL   243.18 (+1.34%)
FB   186.19 (+2.11%)
MSFT   137.24 (+0.64%)
GOOGL   1,257.63 (+1.32%)
AMZN   1,762.17 (-0.20%)
CGC   21.75 (+2.84%)
NVDA   195.09 (-0.27%)
MU   44.66 (+0.00%)
BABA   169.92 (+0.02%)
GE   9.14 (+0.88%)
TSLA   254.68 (-0.35%)
AMD   31.36 (-0.48%)
T   37.74 (-1.13%)
F   9.21 (+1.54%)
ACB   3.67 (+2.51%)
PRI   125.75 (-0.04%)
NFLX   271.27 (+1.72%)
BAC   31.42 (+0.71%)
GILD   66.58 (+1.09%)
DIS   131.13 (-0.96%)
S&P 500   3,004.52 (+0.28%)
DOW   26,833.95 (+0.17%)
QQQ   192.22 (+0.19%)
AAPL   243.18 (+1.34%)
FB   186.19 (+2.11%)
MSFT   137.24 (+0.64%)
GOOGL   1,257.63 (+1.32%)
AMZN   1,762.17 (-0.20%)
CGC   21.75 (+2.84%)
NVDA   195.09 (-0.27%)
MU   44.66 (+0.00%)
BABA   169.92 (+0.02%)
GE   9.14 (+0.88%)
TSLA   254.68 (-0.35%)
AMD   31.36 (-0.48%)
T   37.74 (-1.13%)
F   9.21 (+1.54%)
ACB   3.67 (+2.51%)
PRI   125.75 (-0.04%)
NFLX   271.27 (+1.72%)
BAC   31.42 (+0.71%)
GILD   66.58 (+1.09%)
DIS   131.13 (-0.96%)
Log in

Ionis Pharmaceuticals Options Chain (NASDAQ:IONS)

$54.49
-0.24 (-0.44 %)
(As of 10/23/2019 04:00 PM ET)
Today's Range
$53.89
Now: $54.49
$55.25
50-Day Range
$54.25
MA: $60.64
$66.70
52-Week Range
$45.48
Now: $54.49
$86.58
Volume943,724 shs
Average Volume1.15 million shs
Market Capitalization$7.66 billion
P/E Ratio18.41
Dividend YieldN/A
Beta1.95

Options Chain

Ionis Pharmaceuticals (NASDAQ:IONS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$95.00$0.000Call000
10/25/2019$90.00$0.000Call000
10/25/2019$85.00$0.000Call000
10/25/2019$80.00$0.000Call000
10/25/2019$79.00$0.000Call000
10/25/2019$78.00$0.000Call000
10/25/2019$77.00$0.000Call000
10/25/2019$76.00$0.000Call000
10/25/2019$75.00$0.000Call070
10/25/2019$74.00$0.000Call000
10/25/2019$73.00$0.000Call000
10/25/2019$72.00$0.000Call05500
10/25/2019$71.50$0.000Call000
10/25/2019$71.00$0.000Call090
10/25/2019$70.00$0.000Call020
10/25/2019$69.50$0.000Call000
10/25/2019$69.00$0.000Call050
10/25/2019$68.50$0.000Call000
10/25/2019$68.00$0.000Call000
10/25/2019$67.50$0.000Call0680
10/25/2019$67.00$0.000Call060
10/25/2019$66.50$0.000Call0780
10/25/2019$66.00$0.000Call060
10/25/2019$65.50$0.000Call000
10/25/2019$65.00$0.000Call0280
10/25/2019$64.50$0.000Call070
10/25/2019$64.00$0.000Call0120
10/25/2019$63.50$0.000Call000
10/25/2019$63.00$0.000Call0440
10/25/2019$62.50$0.000Call010
10/25/2019$62.00$0.000Call0200
10/25/2019$61.50$0.000Call010
10/25/2019$61.00$0.000Call0760
10/25/2019$60.50$0.000Call000
10/25/2019$60.00$0.000Call0550
10/25/2019$59.50$0.000Call000
10/25/2019$59.00$0.000Call06 (+5)0
10/25/2019$58.50$0.000Call020
10/25/2019$58.00$0.000Call087 (-10)0
10/25/2019$57.50$0.000Call201220.516812 (-0.022472)0
10/25/2019$57.00$0.275Call211,010 (-6)0.670832 (+0.157517)0.189202
10/25/2019$56.50$0.300Call162 (+27)0.609447 (+0.068892)0.21798
10/25/2019$56.00$0.400Call7104 (+58)0.59676 (+0.064762)0.275815
10/25/2019$55.50$0.525Call06 (+1)0.581442 (+0.060675)0.34319
10/25/2019$55.00$0.725Call246 (-14)0.592061 (+0.07441)0.424945
10/25/2019$54.50$1.000Call02 (+2)0.623534 (+0.07749)0.508148
10/25/2019$54.00$1.200Call040 (+3)0.582288 (+0.02608)0.591941
10/25/2019$53.50$1.525Call000.593753 (+0.032159)0.670228
10/25/2019$53.00$1.950Call01 (+1)0.653372 (+0.090634)0.725313
10/25/2019$52.50$2.350Call000.678164 (+0.100148)0.778588
10/25/2019$52.00$2.750Call000.682423 (+0.085801)0.829552
10/25/2019$51.50$3.325Call000.846105 (+0.326705)0.824683
10/25/2019$51.00$3.800Call000.911835 (+0.404679)0.845021
10/25/2019$50.50$4.200Call000.883181 (+0.320723)0.884308
10/25/2019$50.00$4.600Call000.811543 (-0.204957)0.928204
10/25/2019$49.50$5.700Call001.584660.810016
10/25/2019$49.00$5.500Call000.6069120.991522
10/25/2019$48.50$6.000Call000.6587540.992106
10/25/2019$48.00$6.550Call000.970519 (+0.032065)0.964228
10/25/2019$47.50$7.150Call001.277930.933095
10/25/2019$47.00$7.600Call001.245320.950615
10/25/2019$46.50$7.900Call0001
10/25/2019$46.00$8.300Call0001
10/25/2019$45.50$8.900Call0001
10/25/2019$45.00$10.150Call002.433870.87545
10/25/2019$44.00$10.950Call002.363080.90494
10/25/2019$43.00$11.750Call002.203970.937426
10/25/2019$42.00$13.000Call002.822340.911639
10/25/2019$41.00$14.250Call003.4180.89453
10/25/2019$40.00$14.250Call0001
10/25/2019$35.00$19.950Call004.1779 (+1.79135)0.943653
10/25/2019$95.00$40.500Put000
10/25/2019$90.00$36.150Put004.50308-0.91333
10/25/2019$85.00$31.300Put004.31249-0.893664
10/25/2019$80.00$26.150Put003.69872-0.89985
10/25/2019$79.00$25.100Put003.54671-0.903444
10/25/2019$78.00$24.100Put003.45394-0.901505
10/25/2019$77.00$22.900Put003.06341-0.92369
10/25/2019$76.00$22.200Put003.38155-0.886469
10/25/2019$75.00$21.250Put003.34633-0.878553
10/25/2019$74.00$20.300Put003.30859-0.870635
10/25/2019$73.00$18.200Put000
10/25/2019$72.00$17.800Put002.438-0.929158
10/25/2019$71.50$17.500Put002.69232-0.898193
10/25/2019$71.00$17.000Put002.63974-0.896766
10/25/2019$70.00$15.800Put002.26226-0.924503
10/25/2019$69.50$14.850Put000
10/25/2019$69.00$15.050Put002.49131-0.882955
10/25/2019$68.50$13.650Put000
10/25/2019$68.00$14.150Put002.51007-0.865504
10/25/2019$67.50$13.600Put002.39391-0.869578
10/25/2019$67.00$13.100Put002.33876-0.867208
10/25/2019$66.50$12.350Put001.96602-0.903967
10/25/2019$66.00$12.250Put02702.40254-0.842497
10/25/2019$65.50$10.750Put000
10/25/2019$65.00$11.200Put052.22271-0.842439
10/25/2019$64.50$9.850Put000
10/25/2019$64.00$9.900Put021.74446-0.881739
10/25/2019$63.50$9.700Put002.01346-0.831223
10/25/2019$63.00$9.000Put011.75696 (+0.626101)-0.857071
10/25/2019$62.50$8.100Put001.10469 (+0.371874)-0.950161
10/25/2019$62.00$7.600Put05 (-1)1.05241 (+0.352407)-0.948202
10/25/2019$61.50$7.650Put011.68438-0.818403
10/25/2019$61.00$6.850Put001.32112-0.867724
10/25/2019$60.50$6.650Put001.53668-0.805633
10/25/2019$60.00$5.550Put25400.727007-0.963814
10/25/2019$59.50$5.500Put001.25392-0.816208
10/25/2019$59.00$4.950Put001.13195 (+0.459681)-0.81779
10/25/2019$58.50$4.000Put13370
10/25/2019$58.00$3.550Put02230.506734 (-0.176477)-0.951197
10/25/2019$57.50$3.150Put020.607031 (+0.098437)-0.880988
10/25/2019$57.00$2.625Put0230.506734 (+0.008452)-0.882455
10/25/2019$56.50$2.200Put01010.510442 (+0.008684)-0.826385
10/25/2019$56.00$1.825Put5114 (+5)0.536422 (-0.070609)-0.749859
10/25/2019$55.50$1.525Put050.576302 (-0.036882)-0.658968
10/25/2019$55.00$1.125Put1112 (-37)0.520902 (+0.01409)-0.587604
10/25/2019$54.50$0.975Put110.608027 (+0.084567)-0.492294
10/25/2019$54.00$0.725Put3250.589201 (+0.030702)-0.409058
10/25/2019$53.50$0.525Put08 (+2)0.589201 (+0.02289)-0.328055
10/25/2019$53.00$0.425Put01 (-2)0.625139 (+0.088515)-0.266456
10/25/2019$52.50$0.350Put010.678639 (+0.131078)-0.218651
10/25/2019$52.00$0.000Put070
10/25/2019$51.50$0.225Put000.737178 (+0.178679)-0.142228
10/25/2019$51.00$0.000Put000
10/25/2019$50.50$0.000Put000
10/25/2019$50.00$0.000Put020
10/25/2019$49.50$0.000Put000
10/25/2019$49.00$0.000Put000
10/25/2019$48.50$0.000Put000
10/25/2019$48.00$0.000Put000
10/25/2019$47.50$0.000Put000
10/25/2019$47.00$0.000Put000
10/25/2019$46.50$0.000Put000
10/25/2019$46.00$0.000Put000
10/25/2019$45.50$0.000Put000
10/25/2019$45.00$0.000Put000
10/25/2019$44.00$0.000Put000
10/25/2019$43.00$0.000Put000
10/25/2019$42.00$0.000Put000
10/25/2019$41.00$0.000Put000
10/25/2019$40.00$0.000Put000
10/25/2019$35.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/23/2019 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.

Yahoo Gemini Pixel