Log in

NASDAQ:MOMOMomo Options Chain and Prices

$20.92
-0.05 (-0.24 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$20.34
Now: $20.92
$20.98
50-Day Range
$16.79
MA: $19.41
$21.38
52-Week Range
$16.61
Now: $20.92
$40.87
Volume3.37 million shs
Average Volume7.02 million shs
Market Capitalization$4.34 billion
P/E Ratio10.11
Dividend YieldN/A
Beta1.69

Options Chain

Momo (NASDAQ:MOMO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$54.26$0.005Call00085
(+0)
2.33713
(-0.637468)
0.0026940
7/17/2020$49.26$0.025Call0001270
(+0)
2.53552
(+0.168426)
0.0118060
7/17/2020$44.26$0.020Call000375
(+0)
2.20937
(+0.153125)
0.0108320
7/17/2020$43.26$0.080Call00046
(+0)
2.57245
(+0.172994)
0.0313560
7/17/2020$42.26$0.080Call00034
(+0)
2.51366
(+0.176823)
0.032460
7/17/2020$41.26$0.080Call00046
(+0)
2.44565
(+0.514781)
0.033180
7/17/2020$40.26$0.080Call00012
(+0)
2.3748
(+0.138525)
0.0339170
7/17/2020$39.26$0.080Call000393
(+0)
2.30033
(+0.751862)
0.0346280
7/17/2020$38.26$0.085Call00010
(+0)
2.25009
(+0.172295)
0.0374110
7/17/2020$37.26$0.080Call000143
(+0)
2.15791
(+0.10372)
0.0373690
7/17/2020$36.26$0.070Call000167
(+0)
2.0273
(+0.015305)
0.0344830
7/17/2020$35.26$0.025Call00066
(+0)
1.70172
(+0.233323)
0.0179820
7/17/2020$34.26$0.050Call0001829
(+0)
1.75109
(+0.274604)
0.0278860
7/17/2020$33.26$0.025Call000366
(+0)
1.5055
(+0.103736)
0.0170220
7/17/2020$32.26$0.025Call30010377
(+5)
1.4224
(+0.098422)
0.0178545
7/17/2020$31.26$0.025Call000471
(-1)
1.35715
(+0.077584)
0.020530
7/17/2020$30.26$0.030Call100346
(+0)
1.28506
(+0.067617)
0.0235661
7/17/2020$30.00$0.035Call00025
(+0)
1.28379
(-0.163673)
0.0262680
7/17/2020$29.26$0.075Call0001593
(+2)
1.37942
(+0.096872)
0.0483790
7/17/2020$29.00$0.055Call0008
(+8)
1.27669
(+0.005623)
0.0393120
7/17/2020$28.26$0.050Call000455
(-9)
1.17557
(+0.014285)
0.0387110
7/17/2020$28.00$0.070Call0000
(+0)
1.21964
(+0.102416)
0.0503650
7/17/2020$27.26$0.130Call6012510
(+0)
1.30703
(+0.300781)
0.0850473
7/17/2020$27.00$0.020Call10011
(+0)
0.886389
(-0.148061)
0.021851
7/17/2020$26.26$0.055Call5051179
(+0)
0.957031
(+0.010937)
0.0495772
7/17/2020$26.00$0.205Call00011
(+1)
1.25636
(+0.283566)
0.1225380
7/17/2020$25.50$0.220Call0001
(+0)
1.20203
(+0.208651)
0.1343670
7/17/2020$25.26$0.065Call303123501
(-62)
0.858594
(+0.017286)
0.0635167
7/17/2020$25.00$0.065Call600349
(+19)
0.820393
(-0.006885)
0.0653554
7/17/2020$24.50$0.100Call000252
(+0)
0.82824
(-0.024492)
0.0934560
7/17/2020$24.26$0.135Call120122732
(-14)
0.855831
(+0.048836)
0.1169444
7/17/2020$24.00$0.125Call742252300
(+102)
0.794403
(-0.007945)
0.1163679
7/17/2020$23.50$0.140Call41036285
(+37)
0.735547
(-0.088066)
0.1377198
7/17/2020$23.26$0.160Call310781678609
(-116)
0.716974
(-0.043176)
0.15431664
7/17/2020$23.00$0.210Call6221381176
(+13)
0.73301
(-0.004166)
0.18864815
7/17/2020$22.50$0.255Call68251413
(+88)
0.677393
(-0.106294)
0.2329699
7/17/2020$22.00$0.410Call22910382619
(+69)
0.71064
(-0.010167)
0.32198945
7/17/2020$21.76$0.415Call98455624819419
(-186)
0.64698
(-0.045749)
0.346628147
7/17/2020$21.50$0.550Call480167298925
(+90)
0.688942
(+0.020198)
0.40563434
7/17/2020$21.00$0.705Call1,6453181,2393069
(+0)
0.642866
(-0.067271)
0.500715184
7/17/2020$20.50$1.020Call18664861529
(-126)
0.692659
(+0.028267)
0.60238653
7/17/2020$20.26$1.160Call14442313299
(-5)
0.691414
(+0.033897)
0.64907115
7/17/2020$20.00$1.280Call230201237
(-1)
0.645579
(-0.037321)
0.7081173
7/17/2020$19.50$1.630Call1101812
(-10)
0.630252
(-0.087045)
0.8020991
7/17/2020$19.26$1.840Call550876
(-5)
0.656162
(-0.012193)
0.8303161
7/17/2020$19.00$2.060Call25018565
(+0)
0.664476
(-0.023674)
0.8626519
7/17/2020$18.50$2.530Call3200224
(+0)
0.733702
(+0.038227)
0.8963182
7/17/2020$18.26$2.745Call53500484
(-2)
0.737279
(-0.038569)
0.9166859
7/17/2020$18.00$3.065Call000166
(-16)
0.920909
(+0.007591)
0.8930040
7/17/2020$17.50$3.425Call500208
(+0)
0.551157
(-0.137549)
0.9912742
7/17/2020$17.26$3.750Call00032
(-1)
0.977044
(+0.203709)
0.9317670
7/17/2020$17.00$4.025Call70022
(+0)
1.0766
(+0.482159)
0.928726
7/17/2020$16.50$4.475Call0000
(+0)
1.03773
(+0.165113)
0.9576010
7/17/2020$16.26$4.800Call00035
(+0)
1.34652
(+0.206099)
0.9257290
7/17/2020$16.00$4.925Call0001
(+0)
0.7924940.9937550
7/17/2020$15.50$5.350Call0001
(+0)
0.01.00
7/17/2020$15.26$5.650Call0008
(+0)
0
7/17/2020$15.00$5.925Call00026
(+10)
0.962845
(+0.057579)
0.994790
7/17/2020$14.50$6.450Call0000
(+0)
1.344370.9803980
7/17/2020$14.26$6.600Call00011
(+0)
0
7/17/2020$14.00$6.900Call0001
(+0)
0
7/17/2020$13.50$7.375Call0000
(+0)
0
7/17/2020$13.26$7.600Call00011
(+0)
0
7/17/2020$13.00$7.900Call0000
(+0)
0
7/17/2020$12.50$8.500Call0000
(+0)
2.15158
(+0.437115)
0.9697660
7/17/2020$12.26$8.550Call0001
(+0)
0.01.00
7/17/2020$12.00$8.850Call0000
(+0)
0
7/17/2020$11.00$9.900Call0000
(+0)
0
7/17/2020$10.00$10.875Call00011
(+0)
0
7/17/2020$54.26$33.325Put0000
(+0)
0.00
7/17/2020$49.26$28.325Put0000
(+0)
0.00
7/17/2020$44.26$23.325Put00037
(+0)
0.00
7/17/2020$43.26$22.325Put0002
(+0)
0.00
7/17/2020$42.26$21.325Put00010
(+0)
0.00
7/17/2020$41.26$20.300Put00019
(+0)
0.00
7/17/2020$40.26$19.325Put00025
(+0)
0.00
7/17/2020$39.26$18.350Put00043
(+0)
1.79209-0.9936660
7/17/2020$38.26$17.300Put00013
(+0)
0.00
7/17/2020$37.26$16.350Put00065
(+0)
1.64742-0.993650
7/17/2020$36.26$15.325Put00015
(+0)
0.00
7/17/2020$35.26$14.325Put00029
(+0)
0.00
7/17/2020$34.26$13.350Put000504
(+0)
1.44375
(-0.24063)
-0.992110
7/17/2020$33.26$12.275Put00038
(+0)
0.00
7/17/2020$32.26$11.350Put00035
(+0)
1.29062
(-0.333595)
-0.9911380
7/17/2020$31.26$10.425Put000462
(+0)
1.63938
(+0.518476)
-0.9535480
7/17/2020$30.26$9.400Put00063
(+0)
1.45239
(+0.404163)
-0.962360
7/17/2020$30.00$9.100Put0000
(+0)
1.20619
(-0.349064)
-0.9831310
7/17/2020$29.26$8.325Put0001303
(+0)
0.00
7/17/2020$29.00$8.150Put100100
(+0)
1.33907
(+0.17811)
-0.9545591
7/17/2020$28.26$7.475Put000524
(+0)
1.44366
(+0.304428)
-0.9231460
7/17/2020$28.00$7.225Put0000
(+0)
1.44184
(+0.376087)
-0.9179510
7/17/2020$27.26$6.425Put0002121
(+0)
1.17678-0.9395560
7/17/2020$27.00$6.250Put0000
(+0)
1.34025
(+0.318246)
-0.9016770
7/17/2020$26.26$5.475Put0002509
(+0)
1.16929
(+0.125464)
-0.9095420
7/17/2020$26.00$5.250Put0000
(+0)
1.19088
(+0.168879)
-0.8923020
7/17/2020$25.50$4.650Put0000
(+0)
0.907534
(-0.084611)
-0.9362330
7/17/2020$25.26$4.400Put1001907
(+0)
0.843515
(+0.257077)
-0.9410951
7/17/2020$25.00$4.150Put0000
(+0)
0.837309
(-0.038605)
-0.9325420
7/17/2020$24.50$3.775Put0000
(+0)
1.00021-0.8607720
7/17/2020$24.26$3.450Put0003965
(+0)
0.809375
(-0.065625)
-0.8977630
7/17/2020$24.00$3.275Put0000
(+0)
0.91532
(+0.069222)
-0.8502340
7/17/2020$23.50$2.735Put0000
(+0)
0.764081
(+0.214141)
-0.8566670
7/17/2020$23.26$2.530Put000298
(+0)
0.757422
(-0.188672)
-0.8322890
7/17/2020$23.00$2.350Put1003
(+1)
0.803703
(+0.163171)
-0.7871151
7/17/2020$22.50$1.870Put0000
(+0)
0.722616
(-0.165244)
-0.7545820
7/17/2020$22.00$1.435Put00015
(+12)
0.653412
(-0.088471)
-0.6948190
7/17/2020$21.76$1.335Put000662
(+0)
0.724609
(-0.005469)
-0.6352340
7/17/2020$21.50$1.090Put1018
(+0)
0.653271
(-0.072706)
-0.6021921
7/17/2020$21.00$0.780Put20117216245
(+109)
0.639741
(-0.075084)
-0.49935837
7/17/2020$20.50$0.575Put47251778
(+7)
0.665378
(-0.027851)
-0.39489921
7/17/2020$20.26$0.495Put3211005
(+0)
0.689667
(-0.062823)
-0.3493932
7/17/2020$20.00$0.360Put40106252
(+53)
0.641455
(-0.076469)
-0.29111819
7/17/2020$19.50$0.290Put87061142
(+51)
0.728733
(+0.029523)
-0.22541117
7/17/2020$19.26$0.210Put581541566
(-1)
0.694114
(-0.003152)
-0.18171312
7/17/2020$19.00$0.150Put102283677
(-1)
0.680434
(+0.001706)
-0.14116319
7/17/2020$18.50$0.095Put8201091
(-1)
0.703271
(-0.000831)
-0.0945065
7/17/2020$18.26$0.090Put0001456
(-2)
0.746484
(+0.008203)
-0.085230
7/17/2020$18.00$0.065Put1700338
(+0)
0.752384
(+0.007367)
-0.0643963
7/17/2020$17.50$0.085Put500127
(-4)
0.913784
(+0.019586)
-0.0681551
7/17/2020$17.26$0.105Put0006088
(-2)
1.01711
(+0.174918)
-0.0743930
7/17/2020$17.00$0.055Put300525
(+0)
0.928955
(-0.003114)
-0.045912
7/17/2020$16.50$0.050Put000301
(+0)
1.02209
(+0.079721)
-0.0394930
7/17/2020$16.26$0.025Put000561
(+0)
0.951563
(-0.04375)
-0.0225460
7/17/2020$16.00$0.040Put1300465
(+0)
1.09304
(+0.065127)
-0.0306843
7/17/2020$15.50$0.110Put000105
(+0)
1.483
(+0.239911)
-0.0557690
7/17/2020$15.26$0.085Put000466
(+0)
1.43828
(-0.047999)
-0.0451420
7/17/2020$15.00$0.040Put300130
(+0)
1.32391
(+0.003093)
-0.0259291
7/17/2020$14.50$0.120Put00021
(+0)
1.76545
(+0.120824)
-0.0502230
7/17/2020$14.26$0.090Put0001218
(+0)
1.70381
(+0.019429)
-0.0400150
7/17/2020$14.00$0.105Put000283
(+0)
1.8375
(+0.42656)
-0.0430340
7/17/2020$13.50$0.085Put0000
(+0)
1.88702
(+0.094754)
-0.0347010
7/17/2020$13.26$0.080Put0001
(+0)
1.93594
(+0.098698)
-0.0324710
7/17/2020$13.00$0.080Put00050
(+0)
2.00676
(+0.103635)
-0.0312270
7/17/2020$12.50$0.080Put0000
(+0)
2.15158
(+0.111415)
-0.029260
7/17/2020$12.26$0.080Put00013
(+0)
2.22041
(+0.13418)
-0.0282220
7/17/2020$12.00$0.080Put0000
(+0)
2.29688
(+0.142185)
-0.0271650
7/17/2020$11.00$0.080Put0000
(+0)
2.6207
(+0.160486)
-0.0240890
7/17/2020$10.00$0.025Put0000
(+0)
2.483
(-0.307277)
-0.0091810
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/12/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools:

  • 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

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.