Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Seagate Technology (STX) Options Chain & Prices

Seagate Technology logo
$740.84 -54.63 (-6.87%)
Closing price 05/18/2026 04:00 PM Eastern
Extended Trading
$741.48 +0.64 (+0.09%)
As of 05/18/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

STX Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/22/2026$595.00$0.988Put187211357
(+0)		112.01%
(+10.41%)		-0.02914235
5/22/2026$597.50$1.063Put2 - 210
(+10)		111.61%
(+10.42%)		-0.0311472
5/22/2026$600.00$1.143Put32618529237
(+75)		111.22%
(+10.42%)		-0.033276104
5/22/2026$600.00$140.441Call41156
(+0)		111.22%
(+10.42%)		0.9690934
5/22/2026$602.50$138.020Call2 - - 0
(+0)		110.83%
(+10.43%)		0.9668142
5/22/2026$605.00$1.322Put7237
(+0)		110.45%
(+10.45%)		-0.0379356
5/22/2026$610.00$1.526Put95101358
(+27)		109.71%
(+10.48%)		-0.0431627
5/22/2026$612.50$1.639Put6 - 62
(+1)		109.34%
(+10.50%)		-0.0460022
5/22/2026$612.50$128.402Call2 - - 5
(+0)		109.34%
(+10.50%)		0.95632
5/22/2026$615.00$1.760Put5812140
(+18)		108.99%
(+10.52%)		-0.04900815
5/22/2026$615.00$126.016Call2 - - 4
(+0)		108.99%
(+10.52%)		0.9532682
5/22/2026$617.50$1.889Put1 - - 0
(+0)		108.63%
(+10.54%)		-0.0521851
5/22/2026$620.00$2.027Put3920262
(+2)		108.29%
(+10.57%)		-0.05553824
5/22/2026$620.00$121.270Call11 - 22
(+0)		108.29%
(+10.57%)		0.9467081
5/22/2026$622.50$2.173Put1 - - 0
(+0)		107.95%
(+10.60%)		-0.0590731
5/22/2026$625.00$2.330Put385368317
(-1)		107.62%
(+10.63%)		-0.06279557
5/22/2026$627.50$2.496Put1 - 115
(+3)		107.29%
(+10.67%)		-0.0667141
5/22/2026$630.00$2.674Put612914263
(+28)		106.98%
(+10.70%)		-0.07083835
5/22/2026$630.00$111.889Call21154
(+0)		106.98%
(+10.70%)		0.9313862
5/22/2026$632.50$2.863Put1073844
(+0)		106.66%
(+10.74%)		-0.0751749
5/22/2026$635.00$3.063Put1411268
(+2)		106.36%
(+10.79%)		-0.0797255
5/22/2026$637.50$3.277Put73194436
(+0)		106.05%
(+10.83%)		-0.08449811
5/22/2026$640.00$3.503Put803912292
(+193)		105.76%
(+10.88%)		-0.08949634
5/22/2026$642.50$3.743Put2115
(+1)		105.47%
(+10.93%)		-0.094732
5/22/2026$645.00$3.998Put34101286
(+0)		105.19%
(+10.98%)		-0.1002079
5/22/2026$647.50$4.268Put173376
(+7)		104.92%
(+11.03%)		-0.105939
5/22/2026$650.00$4.554Put40018485477
(+233)		104.34%
(+10.78%)		-0.111903163
5/22/2026$650.00$93.715Call21 - 142
(+1)		104.65%
(+11.09%)		0.8901882
5/22/2026$652.50$4.856Put82 - 31
(+6)		104.38%
(+11.15%)		-0.1181273
5/22/2026$652.50$91.510Call4114
(+1)		104.38%
(+11.15%)		0.8839544
5/22/2026$655.00$5.176Put4131920
(+6)		104.13%
(+11.21%)		-0.12460912
5/22/2026$657.50$5.513Put131 - 24
(+20)		103.88%
(+11.28%)		-0.1313545
5/22/2026$657.50$87.152Call44 - 4
(+1)		103.88%
(+11.28%)		0.8706841
5/22/2026$660.00$5.870Put82371052
(+8)		103.63%
(+11.34%)		-0.13836739
5/22/2026$660.00$85.002Call72335
(+0)		103.63%
(+11.34%)		0.8636227
5/22/2026$662.50$6.246Put1347333
(+85)		103.40%
(+11.41%)		-0.14564810
5/22/2026$662.50$82.873Call31 - 1
(+0)		103.40%
(+11.41%)		0.8563053
5/22/2026$665.00$6.642Put131541
(+2)		103.25%
(+11.56%)		-0.15319710
5/22/2026$665.00$80.762Call1 - - 7
(+0)		103.16%
(+11.48%)		0.8487341
5/22/2026$667.50$7.059Put11 - 3
(+2)		102.94%
(+11.56%)		-0.1610131
I was right about SpaceX (Ad)

Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,000%. Now he says SpaceX is shaping up to be the biggest IPO of the decade - and three key milestones just confirmed it. In the past 21 days: SpaceX crossed 10,000 active satellites, Elon filed confidential IPO paperwork with the SEC, and another rocket launched 25 more satellites. Two-thirds of every satellite in orbit now belongs to one company. The public filing could drop any day.tc pixel

See how to claim your stake in SpaceX before the public can
5/22/2026$670.00$7.497Put86251330
(+8)		102.72%
(+11.63%)		-0.169141
5/22/2026$670.00$76.601Call54 - 18
(+0)		102.72%
(+11.63%)		0.8327774
5/22/2026$672.50$7.959Put31122
(+0)		102.51%
(+11.71%)		-0.177463
5/22/2026$675.00$8.443Put7126639
(+25)		102.30%
(+11.79%)		-0.18609222
5/22/2026$677.50$8.952Put1 - - 25
(+0)		102.10%
(+11.87%)		-0.1949921
5/22/2026$680.00$9.484Put1533636108
(+53)		101.90%
(+11.96%)		-0.20415449
5/22/2026$680.00$68.565Call144221
(+0)		101.90%
(+11.96%)		0.79754313
5/22/2026$682.50$10.042Put694352
(+1)		101.71%
(+12.04%)		-0.21357733
5/22/2026$685.00$10.626Put57272437
(+1)		101.53%
(+12.13%)		-0.22325816
5/22/2026$690.00$11.876Put2818386
(+8)		101.18%
(+12.31%)		-0.24338320
5/22/2026$690.00$60.934Call12 - 624
(+0)		101.18%
(+12.31%)		0.7581074
5/22/2026$692.50$12.543Put64261
(+3)		101.02%
(+12.41%)		-0.2538096
5/22/2026$695.00$13.237Put405167
(+1)		100.86%
(+12.51%)		-0.26446617
5/22/2026$697.50$13.962Put23 - - 23
(+18)		100.71%
(+12.60%)		-0.2753484
5/22/2026$700.00$14.716Put1387720449
(+19)		100.56%
(+12.70%)		-0.28644975
5/22/2026$700.00$53.750Call104432
(-2)		100.56%
(+12.70%)		0.7148137
5/22/2026$702.50$15.501Put52219
(+11)		100.42%
(+12.81%)		-0.2977595
5/22/2026$702.50$52.031Call1 - - 3
(+1)		100.42%
(+12.81%)		0.7034431
5/22/2026$705.00$16.316Put1232106
(+15)		100.28%
(+12.91%)		-0.3092669
5/22/2026$707.50$17.163Put5282130
(+0)		100.15%
(+13.01%)		-0.32095718
5/22/2026$710.00$18.041Put4314229
(+7)		100.02%
(+13.12%)		-0.33281925
5/22/2026$710.00$47.054Call7061627
(+2)		100.02%
(+13.12%)		0.66818414
5/22/2026$712.50$18.952Put161 - 19
(+9)		99.90%
(+13.23%)		-0.34484410
5/22/2026$712.50$45.461Call2 - 19
(+0)		99.90%
(+13.23%)		0.6560962
5/22/2026$715.00$19.896Put109443072
(+8)		99.79%
(+13.34%)		-0.3570243
5/22/2026$715.00$43.901Call18 - - 7
(+0)		99.79%
(+13.34%)		0.64385714
5/22/2026$717.50$20.872Put264 - 7
(+4)		99.68%
(+13.45%)		-0.36933415
5/22/2026$717.50$42.375Call4137
(+0)		99.68%
(+13.45%)		0.6314864
5/22/2026$720.00$21.881Put108481786
(+24)		99.57%
(+13.56%)		-0.38176840
5/22/2026$720.00$40.880Call1735888190
(+3)		99.57%
(+19.25%)		0.61898418
5/22/2026$722.50$22.924Put24121111
(+1)		99.48%
(+13.68%)		-0.3943087
5/22/2026$722.50$39.416Call11 - 4
(-1)		99.48%
(+13.68%)		0.6063621
5/22/2026$725.00$24.000Put2799145
(+7)		99.38%
(+13.79%)		-0.40694121
5/22/2026$725.00$37.987Call3215314
(+11)		99.38%
(+19.49%)		0.59364915
5/22/2026$727.50$25.110Put10 - - 112
(+5)		99.29%
(+13.91%)		-0.4196522
5/22/2026$727.50$36.596Call10452
(+0)		99.29%
(+13.91%)		0.580889
5/22/2026$730.00$26.254Put471715121
(+22)		99.21%
(+14.03%)		-0.43242934
5/22/2026$730.00$35.238Call45299205
(+2)		99.21%
(+14.03%)		0.56804426
5/22/2026$732.50$27.432Put10 - 58
(+0)		99.13%
(+14.14%)		-0.4452542
5/22/2026$732.50$33.913Call5213
(+1)		99.13%
(+14.14%)		0.5551544
5/22/2026$735.00$28.643Put50222138
(+0)		99.06%
(+14.26%)		-0.45811321
5/22/2026$735.00$32.620Call11179
(+4)		99.06%
(+14.26%)		0.54221811
5/22/2026$737.50$29.888Put161 - 10
(+0)		98.99%
(+14.38%)		-0.4709875
5/22/2026$737.50$31.360Call2811114
(+0)		98.99%
(+14.38%)		0.52924912
5/22/2026$740.00$31.168Put66363116
(+7)		98.93%
(+14.50%)		-0.48386318
5/22/2026$740.00$30.138Call34141924
(+0)		98.93%
(+14.50%)		0.51631618
5/22/2026$742.50$32.481Put23121069
(+0)		98.87%
(+14.63%)		-0.4967267
5/22/2026$742.50$28.950Call7322
(+0)		98.87%
(+14.63%)		0.5033967
5/22/2026$745.00$33.828Put134349
(+28)		98.81%
(+14.75%)		-0.50956410
5/22/2026$745.00$27.795Call195257
(+51)		98.81%
(+14.75%)		0.4905018
SpaceX eyes a 1.75 trillion valuation - here's what to know (Ad)

Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a $1.75 trillion IPO - larger than Saudi Aramco and any tech offering in history. CNBC calls it 'the big market event of 2026.' According to former tech executive and angel investor Jeff Brown, there's a way to claim a stake before the public filing drops, starting with as little as $500.tc pixel

See how to get positioned in SpaceX before the announcement goes public
5/22/2026$747.50$35.208Put33 - 19
(+13)		98.76%
(+14.87%)		-0.522361
5/22/2026$747.50$26.672Call12 - 51
(+0)		98.76%
(+14.87%)		0.4776366
5/22/2026$750.00$36.620Put581812158
(+29)		98.72%
(+15.00%)		-0.53509937
5/22/2026$750.00$25.582Call68164055
(+5)		98.72%
(+15.00%)		0.46481348
5/22/2026$755.00$39.544Put1221137
(+2)		98.64%
(+15.25%)		-0.5603458
5/22/2026$755.00$23.502Call9314
(+1)		98.64%
(+15.25%)		0.4394419
5/22/2026$760.00$42.598Put38132197
(+9)		98.58%
(+15.50%)		-0.58520117
5/22/2026$760.00$21.554Call46717103
(+24)		98.58%
(+15.50%)		0.41447827
5/22/2026$765.00$45.775Put83 - 24
(+0)		98.53%
(+15.75%)		-0.6095694
5/22/2026$765.00$19.727Call91539
(+0)		98.53%
(+15.75%)		0.3899587
5/22/2026$767.50$47.410Put31114
(+8)		98.52%
(+15.88%)		-0.6215353
5/22/2026$767.50$18.861Call7223
(+1)		98.52%
(+15.88%)		0.3779397
5/22/2026$770.00$49.075Put2110 - 58
(+6)		98.50%
(+13.31%)		-0.6333437
5/22/2026$770.00$18.026Call17214226
(+2)		98.50%
(+16.00%)		0.3660911
5/22/2026$772.50$50.770Put9 - 132
(+1)		98.49%
(+16.13%)		-0.6449852
5/22/2026$772.50$17.221Call1 - 11
(+0)		98.49%
(+16.13%)		0.3544041
5/22/2026$775.00$52.493Put711 - 67
(+1)		98.49%
(+16.26%)		-0.65645318
5/22/2026$775.00$16.444Call2781923
(+3)		98.49%
(+16.26%)		0.34288415
5/22/2026$777.50$54.244Put2112
(+0)		98.49%
(+16.38%)		-0.6677372
5/22/2026$777.50$15.694Call42213
(+8)		98.49%
(+16.38%)		0.3315364
5/22/2026$780.00$56.023Put31 - 40
(+14)		98.49%
(+15.80%)		-0.6788273
5/22/2026$780.00$14.971Call2898113
(+4)		98.49%
(+16.51%)		0.3203721
5/22/2026$782.50$14.278Call4 - 22
(+0)		98.49%
(+16.64%)		0.3094554
5/22/2026$785.00$59.662Put362 - 54
(+13)		98.50%
(+16.76%)		-0.700398
5/22/2026$785.00$13.611Call5274238
(+4)		98.50%
(+16.76%)		0.29874423
5/22/2026$787.50$12.971Call41 - 6
(+1)		98.52%
(+16.89%)		0.2882414
5/22/2026$790.00$63.405Put326129
(+4)		98.53%
(+17.02%)		-0.7211039
5/22/2026$790.00$12.354Call3551959
(+7)		98.53%
(+17.02%)		0.27794722
5/22/2026$795.00$67.245Put2 - - 23
(+12)		98.57%
(+17.27%)		-0.7409292
5/22/2026$795.00$11.194Call33131237
(+5)		98.57%
(+17.27%)		0.2580122
5/22/2026$800.00$71.178Put2012464
(+6)		98.62%
(+17.52%)		-0.75982316
5/22/2026$800.00$10.129Call1323272101
(+29)		97.91%
(+16.80%)		0.23906873
5/22/2026$805.00$75.200Put3 - 217
(+2)		98.69%
(+17.76%)		-0.7777773
5/22/2026$805.00$9.152Call29121067
(+7)		98.69%
(+17.76%)		0.22104722
5/22/2026$810.00$79.303Put3 - - 87
(+55)		98.76%
(+18.01%)		-0.7947862
5/22/2026$810.00$8.255Call609554
(+19)		98.76%
(+18.01%)		0.20395232
5/22/2026$815.00$83.483Put6 - - 58
(+0)		98.85%
(+18.25%)		-0.810833
5/22/2026$815.00$7.439Call37 - 1242
(-2)		98.85%
(+18.25%)		0.18787112
5/22/2026$820.00$87.736Put7 - - 16
(+1)		98.94%
(+18.49%)		-0.8259294
5/22/2026$820.00$6.693Call542215249
(-2)		98.94%
(+18.49%)		0.17272431
5/22/2026$825.00$6.014Call7251953
(+18)		94.57%
(+14.25%)		0.15848418
5/22/2026$830.00$96.436Put43 - 15
(+0)		99.16%
(+18.97%)		-0.8533513
5/22/2026$830.00$5.398Call838573
(+15)		99.16%
(+18.97%)		0.14521136
5/22/2026$835.00$100.874Put11 - 58
(+0)		99.28%
(+19.20%)		-0.8657091
5/22/2026$835.00$4.839Call49341365
(+13)		99.28%
(+19.20%)		0.13281914
5/22/2026$840.00$4.333Call5493338
(+12)		99.42%
(+19.42%)		0.12126729
5/22/2026$845.00$3.876Call6034970
(+64)		99.55%
(+19.65%)		0.11057112
5/22/2026$850.00$114.490Put22 - 0
(+0)		99.70%
(+19.87%)		-0.8977652
5/22/2026$850.00$3.464Call45171673
(+11)		99.70%
(+19.87%)		0.10067433
5/22/2026$855.00$3.092Call14589
(+0)		99.85%
(+20.09%)		0.0915169
I was right about SpaceX (Ad)

Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,000%. Now he says SpaceX is shaping up to be the biggest IPO of the decade - and three key milestones just confirmed it. In the past 21 days: SpaceX crossed 10,000 active satellites, Elon filed confidential IPO paperwork with the SEC, and another rocket launched 25 more satellites. Two-thirds of every satellite in orbit now belongs to one company. The public filing could drop any day.tc pixel

See how to claim your stake in SpaceX before the public can
5/22/2026$860.00$123.777Put22 - 4
(+0)		100.01%
(+20.30%)		-0.9153082
5/22/2026$860.00$2.757Call2214225
(+11)		100.01%
(+20.30%)		0.08308222
5/22/2026$865.00$2.457Call152825
(+5)		100.17%
(+20.51%)		0.0753399
5/22/2026$870.00$133.201Put11 - 0
(+0)		100.34%
(+20.72%)		-0.9301371
5/22/2026$870.00$2.188Call1831223
(+12)		100.34%
(+20.72%)		0.0682259
5/22/2026$875.00$1.946Call233335
(+5)		100.52%
(+20.92%)		0.061710
5/22/2026$880.00$1.730Call3513 - 82
(+22)		100.70%
(+21.12%)		0.05574913
5/22/2026$885.00$1.537Call9668237
(+14)		101.79%
(+22.22%)		0.05031833
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:STX) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Is the SpaceX IPO “Rigged?”
The SpaceX IPO filing is official, with 21 banks - including JPMorgan, Goldman Sachs, and Morgan Stanley - pre...
The Oxford Club | Sponsoredtc pixel