Log in

NASDAQ:SNBRSleep Number Options Chain and Prices

$33.64
+1.28 (+3.96 %)
(As of 05/26/2020 04:00 PM ET)
Add
Compare
Today's Range
$33.52
Now: $33.64
$34.21
50-Day Range
$15.55
MA: $28.04
$32.79
52-Week Range
$15.27
Now: $33.64
$61.00
Volume262,321 shs
Average Volume624,147 shs
Market Capitalization$929.68 million
P/E Ratio10.32
Dividend YieldN/A
Beta2.22

Options Chain

Sleep Number (NASDAQ:SNBR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$90.00$0.125Call001.78398 (+0.146454)0.02728
6/19/2020$85.00$0.000Call000
6/19/2020$80.00$0.000Call000
6/19/2020$75.00$0.000Call000
6/19/2020$70.00$0.125Call0131.39042 (+0.085035)0.030272
6/19/2020$65.00$0.125Call0271.28181 (+0.072804)0.032928
6/19/2020$60.00$0.125Call0431.15237 (+0.060964)0.035133
6/19/2020$55.00$0.125Call0371.01278 (+0.010556)0.038956
6/19/2020$50.00$0.000Call0260
6/19/2020$49.00$0.000Call010
6/19/2020$48.00$0.000Call0100
6/19/2020$47.00$0.000Call040
6/19/2020$46.00$0.000Call0670
6/19/2020$45.00$0.000Call0310
6/19/2020$44.00$0.000Call0100
6/19/2020$43.00$0.100Call060.5627610.051703
6/19/2020$42.00$0.150Call0520.5665310.072865
6/19/2020$41.00$0.225Call040.573265 (+0.039333)0.101679
6/19/2020$40.00$0.350Call0150.591004 (+0.044053)0.14311
6/19/2020$39.00$0.400Call010.55579 (-0.013753)0.167101
6/19/2020$38.00$0.650Call2,008240.592554 (+0.020551)0.234016
6/19/2020$37.00$0.850Call240.587483 (+0.008658)0.289028
6/19/2020$36.00$0.750Call050.469564 (-0.116406)0.307696
6/19/2020$35.00$1.500Call1,001490.60161 (+0.002853)0.428824
6/19/2020$34.00$1.600Call6300.512914 (-0.094447)0.494137
6/19/2020$33.00$2.475Call992020.62815 (+0.107948)0.579328
6/19/2020$32.00$3.075Call11170.642802 (-0.093926)0.650257
6/19/2020$31.00$3.750Call0310.660217 (+0.00063)0.714906
6/19/2020$30.00$4.550Call11320.702618 (+0.040514)0.766096
6/19/2020$29.00$5.450Call030.771827 (+0.078088)0.802112
6/19/2020$28.00$6.250Call000.786559 (+0.160571)0.843994
6/19/2020$27.00$7.100Call000.806771 (+0.060611)0.878313
6/19/2020$26.00$7.700Call030.554997 (-0.187961)0.970069
6/19/2020$25.00$8.750Call0900.703149 (-0.071123)0.958791
6/19/2020$24.00$9.150Call01201
6/19/2020$23.00$11.450Call001.44559 (+0.414073)0.887098
6/19/2020$22.00$11.650Call000.657459 (-0.128855)0.995388
6/19/2020$21.00$13.000Call001.34563 (-0.223512)0.93801
6/19/2020$20.00$14.150Call0251.59766 (+0.3363)0.929791
6/19/2020$19.00$14.600Call05
6/19/2020$18.00$15.800Call001.42676 (-0.068152)0.970779
6/19/2020$17.00$16.650Call001.02157 (-0.739353)0.996896
6/19/2020$16.00$17.550Call00
6/19/2020$15.00$19.000Call002.148650.959202
6/19/2020$14.00$20.250Call002.58793 (+0.803514)0.950829
6/19/2020$13.00$21.150Call002.667340.958376
6/19/2020$10.00$24.000Call003.0786 (+0.140044)0.97329
6/19/2020$90.00$56.500Put001.81048 (-0.321892)-0.972807
6/19/2020$85.00$51.600Put001.86758 (-0.350782)-0.957402
6/19/2020$80.00$46.350Put000
6/19/2020$75.00$41.550Put001.60575 (-0.275291)-0.961195
6/19/2020$70.00$36.600Put001.57486 (-0.198636)-0.951164
6/19/2020$65.00$31.500Put001.3104 (-0.23006)-0.96516
6/19/2020$60.00$26.600Put001.29883 (-0.351672)-0.943887
6/19/2020$55.00$21.600Put001.14313 (-0.319763)-0.938206
6/19/2020$50.00$16.950Put0101.19986 (+0.121834)-0.872031
6/19/2020$49.00$15.150Put020
6/19/2020$48.00$14.950Put001.11524 (+0.038581)-0.864885
6/19/2020$47.00$13.900Put011 (-12)1.04388-0.868169
6/19/2020$46.00$13.000Put001.05608 (+0.008097)-0.84871
6/19/2020$45.00$11.450Put020.637749 (-0.341841)-0.957802
6/19/2020$44.00$10.250Put0600
6/19/2020$43.00$10.050Put000.923036-0.823127
6/19/2020$42.00$8.550Put000.604937-0.915472
6/19/2020$41.00$7.600Put040.582805-0.894874
6/19/2020$40.00$6.650Put010.559368-0.872934
6/19/2020$39.00$6.000Put0190.655489 (+0.036641)-0.786617
6/19/2020$38.00$5.000Put000.589258 (-0.006152)-0.768637
6/19/2020$37.00$4.250Put0220.598749 (-0.0524)-0.706663
6/19/2020$36.00$3.500Put0120.59328 (+0.004605)-0.644276
6/19/2020$35.00$2.900Put0520.6102 (+0.01068)-0.569427
6/19/2020$34.00$2.350Put0120.625702 (+0.016324)-0.494101
6/19/2020$33.00$1.525Put31010.533001 (-0.036143)-0.41721
6/19/2020$32.00$1.125Put080.549408 (-0.083979)-0.333692
6/19/2020$31.00$0.000Put0370
6/19/2020$30.00$0.550Put21610.5602 (-0.115598)-0.191143
6/19/2020$29.00$0.800Put11180.774059 (+0.080907)-0.196027
6/19/2020$28.00$0.550Put244 (+2)0.754055 (+0.026299)-0.147572
6/19/2020$27.00$0.500Put0230.83153 (+0.095962)-0.125998
6/19/2020$26.00$0.300Put1100.795593 (+0.0319)-0.085704
6/19/2020$25.00$0.250Put01550.848948 (+0.0492)-0.069372
6/19/2020$24.00$0.125Put2100.805088 (-0.01036)-0.04031
6/19/2020$23.00$0.000Put0720
6/19/2020$22.00$0.000Put0250
6/19/2020$21.00$0.100Put011.03199 (+0.10702)-0.026243
6/19/2020$20.00$0.100Put071.12887-0.0243
6/19/2020$19.00$0.000Put010
6/19/2020$18.00$0.000Put020
6/19/2020$17.00$0.075Put011.35655 (+0.08015)-0.015571
6/19/2020$16.00$0.000Put000
6/19/2020$15.00$0.000Put000
6/19/2020$14.00$0.000Put000
6/19/2020$13.00$0.050Put021.73929 (+0.183879)-0.008446
6/19/2020$10.00$0.050Put0122.19547-0.006605
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/27/2020 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.