Log in
NASDAQ:SGMS

Scientific Games Options Chain and Prices

$34.84
+0.77 (+2.26 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$33.71
Now: $34.84
$34.85
50-Day Range
$18.78
MA: $30.76
$36.69
52-Week Range
$3.76
Now: $34.84
$37.58
Volume1.32 million shs
Average Volume1.96 million shs
Market Capitalization$3.30 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.09

Options Chain

Scientific Games (NASDAQ:SGMS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$50.00$0.000Call0000
(+0)
0.00
10/30/2020$45.00$0.000Call0001
(+0)
0.00
10/30/2020$42.50$0.000Call0000
(+0)
0.00
10/30/2020$42.00$0.000Call0000
(+0)
0.00
10/30/2020$41.50$0.000Call0000
(+0)
0.00
10/30/2020$41.00$0.125Call00017
(+1)
0.790887
(-0.02856)
0.0761280
10/30/2020$40.00$0.150Call000281
(+0)
0.73134
(-0.004212)
0.09460
10/30/2020$39.00$0.175Call0000
(+0)
0.658852
(-0.072235)
0.1169230
10/30/2020$38.00$0.525Call1104
(+0)
0.817959
(+0.082133)
0.2389361
10/30/2020$37.00$0.675Call2112
(+0)
0.764739
(+0.045295)
0.3032992
10/30/2020$36.50$0.550Call0001
(+0)
0.610203
(-0.102534)
0.3055690
10/30/2020$36.00$0.700Call4125843
(+6)
0.60891
(-0.182893)
0.36462114
10/30/2020$35.00$1.100Call5123
(+0)
0.610845
(-0.09668)
0.4953115
10/30/2020$34.00$1.650Call102021
(+5)
0.622136
(-0.081871)
0.6279633
10/30/2020$33.00$2.500Call0004
(-2)
0.742447
(+0.048371)
0.718780
10/30/2020$32.00$3.100Call0000
(+0)
0.634544
(-0.070089)
0.8441540
10/30/2020$31.00$3.950Call0002
(+0)
0.615666
(-0.121966)
0.9210860
10/30/2020$30.00$4.900Call0000
(+0)
0.653022
(-0.104703)
0.9553620
10/30/2020$29.00$5.850Call0000
(+0)
0.579522
(-1.07754)
0.990
10/30/2020$28.00$7.000Call0000
(+0)
1.09764
(+0.12076)
0.9349750
10/30/2020$27.00$7.800Call0000
(+0)
0
10/30/2020$26.00$8.950Call0001
(-1)
1.28062
(-0.122639)
0.9589820
10/30/2020$25.50$9.250Call0000
(+0)
0
10/30/2020$25.00$9.850Call0000
(+0)
0.983464
(-0.321126)
0.9938780
10/30/2020$24.50$10.250Call0000
(+0)
0
10/30/2020$24.00$11.100Call0000
(+0)
1.88688
(+0.441179)
0.940270
10/30/2020$23.50$11.350Call0000
(+0)
1.14811
(-0.570486)
0.9947080
10/30/2020$23.00$11.850Call0000
(+0)
1.20499
(-0.498045)
0.9949450
10/30/2020$22.50$12.800Call0000
(+0)
2.48161
(+0.429576)
0.9256550
10/30/2020$22.00$12.900Call0000
(+0)
1.68822
(-0.531457)
0.9813880
10/30/2020$21.50$12.900Call0000
(+0)
0.01.00
10/30/2020$21.00$13.750Call0000
(+0)
0
10/30/2020$20.50$14.000Call0000
(+0)
0.01.00
10/30/2020$20.00$14.550Call0000
(+0)
0.01.00
10/30/2020$19.50$14.950Call0000
(+0)
0.01.00
10/30/2020$19.00$15.250Call0002
(+0)
0.01.00
10/30/2020$18.50$15.850Call0000
(+0)
0.01.00
10/30/2020$18.00$16.450Call0000
(+0)
0.01.00
10/30/2020$17.50$16.750Call0000
(+0)
0.01.00
10/30/2020$17.00$17.200Call0000
(+0)
0.01.00
10/30/2020$16.50$18.300Call0000
(+0)
0
10/30/2020$16.00$18.250Call0000
(+0)
0.01.00
10/30/2020$15.50$19.450Call0000
(+0)
3.08904
(-0.847004)
0.9824510
10/30/2020$15.00$19.350Call0000
(+0)
0.01.00
10/30/2020$14.50$20.000Call0000
(+0)
0.01.00
10/30/2020$14.00$20.300Call0000
(+0)
0.01.00
10/30/2020$13.50$20.850Call0000
(+0)
0.01.00
10/30/2020$13.00$21.350Call0000
(+0)
0.01.00
10/30/2020$12.50$22.100Call0000
(+0)
0.01.00
10/30/2020$12.00$22.400Call0000
(+0)
0.01.00
10/30/2020$50.00$15.500Put0000
(+0)
1.81699
(+0.505822)
-0.908810
10/30/2020$45.00$10.350Put0000
(+0)
1.23193-0.9247230
10/30/2020$42.50$7.150Put0000
(+0)
0.00
10/30/2020$42.00$6.550Put0000
(+0)
0.00
10/30/2020$41.50$6.750Put0000
(+0)
0.778076
(-0.203887)
-0.942690
10/30/2020$41.00$6.250Put0000
(+0)
0.738281
(-0.079703)
-0.9395720
10/30/2020$40.00$5.400Put1011
(+1)
0.829902
(+0.037825)
-0.8748351
10/30/2020$39.00$4.400Put0000
(+0)
0.729028
(-0.074546)
-0.860570
10/30/2020$38.00$3.650Put0001
(+0)
0.796525
(+0.030451)
-0.7694990
10/30/2020$37.00$2.625Put0001
(+0)
0.637725
(-0.081474)
-0.7397160
10/30/2020$36.50$2.275Put0001
(+0)
0.644114
(-0.07821)
-0.6828490
10/30/2020$36.00$1.800Put00022
(+0)
0.576708
(-0.125303)
-0.6452760
10/30/2020$35.00$1.300Put00010
(+4)
0.632038
(-0.068968)
-0.5032310
10/30/2020$34.00$0.850Put110105
(-5)
0.641374
(-0.076131)
-0.3742421
10/30/2020$33.00$0.500Put20212
(+2)
0.638249
(-0.091756)
-0.2549291
10/30/2020$32.00$0.300Put00025
(+5)
0.664811
(-0.06285)
-0.1661320
10/30/2020$31.00$0.175Put0003
(+0)
0.697624
(-0.051912)
-0.103480
10/30/2020$30.00$0.100Put1001012
(+1)
0.739986
(-0.047006)
-0.0617981
10/30/2020$29.00$0.000Put00013
(+9)
0.00
10/30/2020$28.00$0.000Put0000
(+0)
0.00
10/30/2020$27.00$0.000Put0000
(+0)
0.00
10/30/2020$26.00$0.000Put0001
(+0)
0.00
10/30/2020$25.50$0.000Put0000
(+0)
0.00
10/30/2020$25.00$0.000Put0000
(+0)
0.00
10/30/2020$24.50$0.000Put0000
(+0)
0.00
10/30/2020$24.00$0.000Put0002
(+0)
0.00
10/30/2020$23.50$0.000Put0000
(+0)
0.00
10/30/2020$23.00$0.000Put0001
(+0)
0.00
10/30/2020$22.50$0.000Put0001
(+0)
0.00
10/30/2020$22.00$0.000Put0001
(+0)
0.00
10/30/2020$21.50$0.000Put0000
(+0)
0.00
10/30/2020$21.00$0.000Put0000
(+0)
0.00
10/30/2020$20.50$0.000Put0001
(+0)
0.00
10/30/2020$20.00$0.000Put0000
(+0)
0.00
10/30/2020$19.50$0.000Put0000
(+0)
0.00
10/30/2020$19.00$0.000Put0000
(+0)
0.00
10/30/2020$18.50$0.000Put0000
(+0)
0.00
10/30/2020$18.00$0.000Put0000
(+0)
0.00
10/30/2020$17.50$0.000Put0000
(+0)
0.00
10/30/2020$17.00$0.000Put0000
(+0)
0.00
10/30/2020$16.50$0.000Put0000
(+0)
0.00
10/30/2020$16.00$0.000Put0000
(+0)
0.00
10/30/2020$15.50$0.000Put0000
(+0)
0.00
10/30/2020$15.00$0.000Put0000
(+0)
0.00
10/30/2020$14.50$0.000Put0000
(+0)
0.00
10/30/2020$14.00$0.000Put0000
(+0)
0.00
10/30/2020$13.50$0.000Put0000
(+0)
0.00
10/30/2020$13.00$0.000Put0000
(+0)
0.00
10/30/2020$12.50$0.000Put0000
(+0)
0.00
10/30/2020$12.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/26/2020 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.