Log in

SunPower Options Chain and Prices (NASDAQ:SPWR)

$10.20
-0.49 (-4.58 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
$9.91
Now: $10.20
$10.42
50-Day Range
$7.37
MA: $8.75
$10.94
52-Week Range
$5.96
Now: $10.20
$16.04
Volume4.85 million shs
Average Volume4.33 million shs
Market Capitalization$1.45 billion
P/E Ratio255.00
Dividend YieldN/A
Beta2.18

Options Chain

SunPower (NASDAQ:SPWR) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$18.50$0.015Call001.95091 (+0.214516)0.019324
2/28/2020$18.00$0.020Call001.90702 (+0.256058)0.0218
2/28/2020$17.00$0.015Call01511.71368 (+0.273652)0.021026
2/28/2020$16.00$0.015Call01181.52139 (+0.137552)0.021152
2/28/2020$15.00$0.015Call01261.34392 (+0.034061)0.023959
2/28/2020$14.50$0.015Call0321.24688 (+0.140075)0.025607
2/28/2020$14.00$0.055Call0251.42974 (+0.392025)0.066889
2/28/2020$13.50$0.025Call0391.12618 (+0.200223)0.042894
2/28/2020$13.00$0.050Call0661.14495 (+0.390264)0.07363
2/28/2020$12.50$0.030Call042 (+1)0.89741 (+0.148191)0.057921
2/28/2020$12.00$0.050Call23401 (+69)0.850251 (+0.145729)0.093467
2/28/2020$11.50$0.085Call70666 (+335)0.798863 (+0.085813)0.152153
2/28/2020$11.00$0.165Call9451,345 (+386)0.781962 (+0.067379)0.260657
2/28/2020$10.50$0.305Call343673 (+146)0.766373 (+0.059317)0.413628
2/28/2020$10.00$0.525Call175529 (+69)0.746397 (+0.005801)0.596831
2/28/2020$9.50$0.845Call94342 (-25)0.735478 (-0.073464)0.773636
2/28/2020$9.00$1.275Call14356 (-40)0.817362 (-0.008347)0.877804
2/28/2020$8.50$1.740Call3159 (-2)0.908588 (-0.000214)0.93492
2/28/2020$8.00$0.000Call222 (-7)1.0079 (-0.407354)0
2/28/2020$7.50$2.720Call031.204290.973089
2/28/2020$7.00$3.025Call0201
2/28/2020$6.50$3.575Call0001
2/28/2020$6.00$4.100Call0001
2/28/2020$5.50$4.700Call015.2E-051
2/28/2020$5.00$0.000Call000
2/28/2020$4.50$5.800Call003.918450.962436
2/28/2020$4.00$6.300Call004.399560.967216
2/28/2020$3.50$0.000Call000
2/28/2020$3.00$0.000Call000
2/28/2020$2.50$0.000Call000
2/28/2020$2.00$0.000Call000
2/28/2020$1.50$0.000Call000
2/28/2020$1.00$0.000Call000
2/28/2020$0.50$0.000Call000
2/28/2020$18.50$0.000Put000
2/28/2020$18.00$0.000Put000
2/28/2020$17.00$6.725Put000
2/28/2020$16.00$5.925Put002.25474-0.90528
2/28/2020$15.00$4.825Put001.46162-0.966869
2/28/2020$14.50$4.350Put001.53279-0.940717
2/28/2020$14.00$3.725Put000
2/28/2020$13.50$0.000Put000
2/28/2020$13.00$2.485Put000
2/28/2020$12.50$2.140Put000
2/28/2020$12.00$1.745Put010
2/28/2020$11.50$1.365Put20200.74414 (-0.017654)-0.869071
2/28/2020$11.00$0.955Put111 (-9)0.769604 (+0.116115)-0.746389
2/28/2020$10.50$0.590Put41112 (+21)0.738741 (+0.016341)-0.591782
2/28/2020$10.00$0.330Put130219 (+22)0.753342 (+0.011958)-0.403825
2/28/2020$9.50$0.160Put181163 (+30)0.773621 (-0.012906)-0.234931
2/28/2020$9.00$0.090Put274134 (-5)0.874346 (+0.077502)-0.134921
2/28/2020$8.50$0.045Put16860.943105 (+0.015595)-0.070055
2/28/2020$8.00$0.050Put5169 (-15)1.2219 (+0.181648)-0.061423
2/28/2020$7.50$0.040Put01911.40495 (+0.246345)-0.045583
2/28/2020$7.00$0.005Put054 (+1)1.1969 (-0.000972)-0.008238
2/28/2020$6.50$0.020Put0171.69872 (+0.287077)-0.019774
2/28/2020$6.00$0.015Put001.87384 (-0.092745)-0.014125
2/28/2020$5.50$0.015Put002.14138 (+0.003082)-0.012078
2/28/2020$5.00$0.015Put002.44819 (+0.024363)-0.010732
2/28/2020$4.50$0.015Put002.78515 (+0.05001)-0.009481
2/28/2020$4.00$0.015Put003.16496 (+0.082162)-0.008408
2/28/2020$3.50$0.015Put003.61074 (+0.139354)-0.007639
2/28/2020$3.00$0.015Put004.11713 (+0.160207)-0.006753
2/28/2020$2.50$0.015Put004.69093 (+0.184676)-0.005631
2/28/2020$2.00$0.015Put005.42576 (+0.246184)-0.004798
2/28/2020$1.50$0.015Put006.3875 (+0.28184)-0.003978
2/28/2020$1.00$0.015Put007.7875 (+0.4375)-0.003156
2/28/2020$0.50$0.015Put0010.3238 (+0.582289)-0.002185
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Featured Article: Put Option

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