S&P 500   3,078.09 (-1.23%)
DOW   26,617.97 (-1.26%)
QQQ   212.81 (-1.70%)
AAPL   282.08 (-3.61%)
FB   194.20 (-1.52%)
MSFT   165.26 (-2.89%)
GOOGL   1,356.00 (-2.48%)
AMZN   1,938.55 (-2.07%)
CGC   19.17 (-3.28%)
NVDA   258.59 (-3.39%)
BABA   207.35 (-0.67%)
MU   51.95 (-0.80%)
GE   10.81 (-1.28%)
TSLA   711.32 (-8.66%)
AMD   44.61 (-6.08%)
T   36.55 (-1.48%)
ACB   1.48 (-1.99%)
F   7.23 (+0.14%)
NFLX   387.51 (+2.18%)
BAC   29.83 (-2.61%)
DIS   121.38 (-1.61%)
GILD   74.56 (-0.19%)
S&P 500   3,078.09 (-1.23%)
DOW   26,617.97 (-1.26%)
QQQ   212.81 (-1.70%)
AAPL   282.08 (-3.61%)
FB   194.20 (-1.52%)
MSFT   165.26 (-2.89%)
GOOGL   1,356.00 (-2.48%)
AMZN   1,938.55 (-2.07%)
CGC   19.17 (-3.28%)
NVDA   258.59 (-3.39%)
BABA   207.35 (-0.67%)
MU   51.95 (-0.80%)
GE   10.81 (-1.28%)
TSLA   711.32 (-8.66%)
AMD   44.61 (-6.08%)
T   36.55 (-1.48%)
ACB   1.48 (-1.99%)
F   7.23 (+0.14%)
NFLX   387.51 (+2.18%)
BAC   29.83 (-2.61%)
DIS   121.38 (-1.61%)
GILD   74.56 (-0.19%)
S&P 500   3,078.09 (-1.23%)
DOW   26,617.97 (-1.26%)
QQQ   212.81 (-1.70%)
AAPL   282.08 (-3.61%)
FB   194.20 (-1.52%)
MSFT   165.26 (-2.89%)
GOOGL   1,356.00 (-2.48%)
AMZN   1,938.55 (-2.07%)
CGC   19.17 (-3.28%)
NVDA   258.59 (-3.39%)
BABA   207.35 (-0.67%)
MU   51.95 (-0.80%)
GE   10.81 (-1.28%)
TSLA   711.32 (-8.66%)
AMD   44.61 (-6.08%)
T   36.55 (-1.48%)
ACB   1.48 (-1.99%)
F   7.23 (+0.14%)
NFLX   387.51 (+2.18%)
BAC   29.83 (-2.61%)
DIS   121.38 (-1.61%)
GILD   74.56 (-0.19%)
S&P 500   3,078.09 (-1.23%)
DOW   26,617.97 (-1.26%)
QQQ   212.81 (-1.70%)
AAPL   282.08 (-3.61%)
FB   194.20 (-1.52%)
MSFT   165.26 (-2.89%)
GOOGL   1,356.00 (-2.48%)
AMZN   1,938.55 (-2.07%)
CGC   19.17 (-3.28%)
NVDA   258.59 (-3.39%)
BABA   207.35 (-0.67%)
MU   51.95 (-0.80%)
GE   10.81 (-1.28%)
TSLA   711.32 (-8.66%)
AMD   44.61 (-6.08%)
T   36.55 (-1.48%)
ACB   1.48 (-1.99%)
F   7.23 (+0.14%)
NFLX   387.51 (+2.18%)
BAC   29.83 (-2.61%)
DIS   121.38 (-1.61%)
GILD   74.56 (-0.19%)
Log in

Scientific Games Options Chain and Prices (NASDAQ:SGMS)

$19.64
+0.36 (+1.87 %)
(As of 02/27/2020 12:14 PM ET)
Today's Range
$17.92
Now: $19.64
$19.67
50-Day Range
$19.29
MA: $26.54
$30.24
52-Week Range
$16.02
Now: $19.64
$31.63
Volume517,913 shs
Average Volume1.19 million shs
Market Capitalization$1.84 billion
P/E RatioN/A
Dividend YieldN/A
Beta2.15

Options Chain

Scientific Games (NASDAQ:SGMS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$37.50$0.000Call000
2/28/2020$36.50$0.000Call000
2/28/2020$36.00$0.000Call020
2/28/2020$35.50$0.000Call000
2/28/2020$35.00$0.000Call0190
2/28/2020$34.50$0.000Call0810
2/28/2020$34.00$0.000Call01,8150
2/28/2020$33.50$0.000Call0200
2/28/2020$33.00$0.000Call0100
2/28/2020$32.50$0.000Call010
2/28/2020$32.00$0.000Call0100
2/28/2020$31.50$0.000Call030
2/28/2020$31.00$0.000Call080
2/28/2020$30.50$0.050Call0133.12703 (+1.18281)0.031134
2/28/2020$30.00$0.025Call0172.766910.019953
2/28/2020$29.50$0.025Call042.649590.019278
2/28/2020$29.00$0.125Call01003.36778 (+1.0715)0.065315
2/28/2020$28.50$0.000Call02400
2/28/2020$28.00$0.000Call0470
2/28/2020$27.50$0.000Call030
2/28/2020$27.00$0.000Call0100
2/28/2020$26.50$0.075Call0152.512180.05307
2/28/2020$26.00$0.025Call0421.97886 (+0.581618)0.024648
2/28/2020$25.50$0.025Call0151.881250.026434
2/28/2020$25.00$0.000Call0300
2/28/2020$24.50$0.000Call0730
2/28/2020$24.00$0.025Call03531.53178 (+0.551621)0.030615
2/28/2020$23.50$0.000Call010
2/28/2020$23.00$0.000Call011 (+3)0
2/28/2020$22.50$0.000Call115 (+10)1.02716 (-0.260926)0
2/28/2020$22.00$0.125Call02 (+1)1.47657 (+0.314012)0.125091
2/28/2020$21.50$0.000Call000
2/28/2020$21.00$0.000Call000
2/28/2020$20.50$0.000Call1001.101290
2/28/2020$20.00$0.475Call2701.34638 (-0.289927)0.376424
2/28/2020$19.50$0.000Call030
2/28/2020$19.00$0.775Call1201.09982 (-0.985129)0.588725
2/28/2020$18.50$1.175Call701.28088 (-1.07325)0.686618
2/28/2020$18.00$1.675Call001.61416 (-0.505635)0.738039
2/28/2020$17.50$1.950Call001.35893 (-0.89814)0.845279
2/28/2020$17.00$2.425Call001.53815 (-0.390707)0.878001
2/28/2020$37.50$0.000Put000
2/28/2020$36.50$0.000Put000
2/28/2020$36.00$0.000Put000
2/28/2020$35.50$0.000Put000
2/28/2020$35.00$0.000Put000
2/28/2020$34.50$0.000Put000
2/28/2020$34.00$0.000Put000
2/28/2020$33.50$0.000Put000
2/28/2020$33.00$0.000Put000
2/28/2020$32.50$0.000Put000
2/28/2020$32.00$0.000Put000
2/28/2020$31.50$0.000Put000
2/28/2020$31.00$0.000Put020
2/28/2020$30.50$0.000Put020
2/28/2020$30.00$0.000Put040
2/28/2020$29.50$0.000Put020
2/28/2020$29.00$0.000Put050
2/28/2020$28.50$0.000Put01 (-1)0
2/28/2020$28.00$0.000Put05 (-3)0
2/28/2020$27.50$0.000Put010
2/28/2020$27.00$0.000Put041 (-11)0
2/28/2020$26.50$0.000Put03 (-3)0
2/28/2020$26.00$6.950Put012 (-2)3.10123 (+0.223388)-0.882774
2/28/2020$25.50$6.200Put04 (-5)0
2/28/2020$25.00$5.650Put080
2/28/2020$24.50$5.150Put010
2/28/2020$24.00$4.900Put0432.34131 (+0.908959)-0.88048
2/28/2020$23.50$4.050Put0120
2/28/2020$23.00$3.800Put0191.6625 (+0.16917)-0.918038
2/28/2020$22.50$3.225Put0411.00625 (-0.00295)-0.980259
2/28/2020$22.00$2.650Put0440
2/28/2020$21.50$2.700Put032.17383 (+0.927488)-0.725778
2/28/2020$21.00$2.150Put011.81708 (+0.507872)-0.714766
2/28/2020$20.50$1.450Put225 (+2)1.15903 (-0.072629)-0.751166
2/28/2020$20.00$0.000Put0150
2/28/2020$19.50$1.075Put001.67658 (+0.485545)-0.510405
2/28/2020$19.00$0.000Put000
2/28/2020$18.50$0.625Put001.74007 (+0.242104)-0.348168
2/28/2020$18.00$0.450Put001.72886-0.27343
2/28/2020$17.50$0.000Put1151.274530
2/28/2020$17.00$0.100Put001.39166-0.100266
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/27/2020 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.

Yahoo Gemini Pixel