S&P 500   3,750.84 (-1.80%)
DOW   30,761.07 (-1.63%)
QQQ   302.88 (-2.03%)
AAPL   119.87 (-1.79%)
MSFT   225.80 (-0.77%)
FB   255.86 (+0.18%)
GOOGL   2,033.85 (+1.12%)
TSLA   609.98 (-6.62%)
AMZN   2,966.15 (-1.29%)
NVDA   490.01 (-4.33%)
BABA   230.24 (-2.55%)
CGC   30.94 (-6.92%)
GE   13.35 (-0.67%)
MU   83.16 (-6.68%)
NIO   38.91 (-6.31%)
AMD   77.23 (-4.49%)
T   28.95 (+0.80%)
F   11.79 (-3.12%)
ACB   9.71 (-7.17%)
DIS   186.38 (-3.06%)
BA   222.24 (-2.77%)
NFLX   510.50 (-1.96%)
PFE   34.17 (-0.64%)
S&P 500   3,750.84 (-1.80%)
DOW   30,761.07 (-1.63%)
QQQ   302.88 (-2.03%)
AAPL   119.87 (-1.79%)
MSFT   225.80 (-0.77%)
FB   255.86 (+0.18%)
GOOGL   2,033.85 (+1.12%)
TSLA   609.98 (-6.62%)
AMZN   2,966.15 (-1.29%)
NVDA   490.01 (-4.33%)
BABA   230.24 (-2.55%)
CGC   30.94 (-6.92%)
GE   13.35 (-0.67%)
MU   83.16 (-6.68%)
NIO   38.91 (-6.31%)
AMD   77.23 (-4.49%)
T   28.95 (+0.80%)
F   11.79 (-3.12%)
ACB   9.71 (-7.17%)
DIS   186.38 (-3.06%)
BA   222.24 (-2.77%)
NFLX   510.50 (-1.96%)
PFE   34.17 (-0.64%)
S&P 500   3,750.84 (-1.80%)
DOW   30,761.07 (-1.63%)
QQQ   302.88 (-2.03%)
AAPL   119.87 (-1.79%)
MSFT   225.80 (-0.77%)
FB   255.86 (+0.18%)
GOOGL   2,033.85 (+1.12%)
TSLA   609.98 (-6.62%)
AMZN   2,966.15 (-1.29%)
NVDA   490.01 (-4.33%)
BABA   230.24 (-2.55%)
CGC   30.94 (-6.92%)
GE   13.35 (-0.67%)
MU   83.16 (-6.68%)
NIO   38.91 (-6.31%)
AMD   77.23 (-4.49%)
T   28.95 (+0.80%)
F   11.79 (-3.12%)
ACB   9.71 (-7.17%)
DIS   186.38 (-3.06%)
BA   222.24 (-2.77%)
NFLX   510.50 (-1.96%)
PFE   34.17 (-0.64%)
S&P 500   3,750.84 (-1.80%)
DOW   30,761.07 (-1.63%)
QQQ   302.88 (-2.03%)
AAPL   119.87 (-1.79%)
MSFT   225.80 (-0.77%)
FB   255.86 (+0.18%)
GOOGL   2,033.85 (+1.12%)
TSLA   609.98 (-6.62%)
AMZN   2,966.15 (-1.29%)
NVDA   490.01 (-4.33%)
BABA   230.24 (-2.55%)
CGC   30.94 (-6.92%)
GE   13.35 (-0.67%)
MU   83.16 (-6.68%)
NIO   38.91 (-6.31%)
AMD   77.23 (-4.49%)
T   28.95 (+0.80%)
F   11.79 (-3.12%)
ACB   9.71 (-7.17%)
DIS   186.38 (-3.06%)
BA   222.24 (-2.77%)
NFLX   510.50 (-1.96%)
PFE   34.17 (-0.64%)
Log in
NASDAQ:VNET

21Vianet Group Options Chain and Prices

$32.98
-1.85 (-5.31 %)
(As of 03/4/2021 02:21 PM ET)
Add
Compare
Today's Range
$32.29
Now: $32.98
$34.93
50-Day Range
$34.94
MA: $39.61
$42.60
52-Week Range
$9.34
Now: $32.98
$44.45
Volume130,499 shs
Average Volume2.51 million shs
Market Capitalization$4.45 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.44

Options Chain

21Vianet Group (NASDAQ:VNET) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$65.00$0.000Call00050
(+0)
0.00
3/19/2021$60.00$0.075Call0005
(+0)
1.242540.024970
3/19/2021$55.00$0.075Call0009
(+0)
1.071060.0271080
3/19/2021$50.00$0.100Call505140
(-1)
0.929905
(+0.151057)
0.0392381
3/19/2021$46.00$0.150Call000783
(+4)
0.817911
(+0.050135)
0.0619420
3/19/2021$45.00$0.150Call220100
(+4)
0.768012
(+0.015484)
0.0651722
3/19/2021$44.00$0.225Call000266
(+0)
0.785663
(+0.045359)
0.0903690
3/19/2021$43.00$0.250Call000124
(+0)
0.748176
(-0.001165)
0.1026070
3/19/2021$42.00$0.325Call00060
(+0)
0.739172
(+0.035299)
0.1287920
3/19/2021$41.00$0.425Call000161
(+19)
0.731655
(+0.009961)
0.1615710
3/19/2021$40.00$0.550Call1101604
(+10)
0.722113
(+0.010106)
0.200521
3/19/2021$39.00$0.725Call000349
(+0)
0.718952
(+0.017784)
0.2495430
3/19/2021$38.00$0.950Call10830281
(-10)
0.717092
(+0.014754)
0.3067594
3/19/2021$37.00$1.000Call00032
(-3)
0.630694
(-0.067141)
0.3476710
3/19/2021$36.00$1.575Call00021
(+0)
0.713497
(+0.01924)
0.4417930
3/19/2021$35.00$2.050Call101320
(+0)
0.732388
(+0.050214)
0.5179351
3/19/2021$34.00$2.125Call00056
(+0)
0.583878
(-0.104905)
0.6019840
3/19/2021$33.00$2.750Call00029
(+0)
0.593053
(-0.119919)
0.6903410
3/19/2021$32.00$3.800Call00069
(+0)
0.748829
(+0.035302)
0.7320290
3/19/2021$31.00$4.600Call000125
(+0)
0.790182
(+0.04233)
0.7843310
3/19/2021$30.00$5.450Call00030
(+0)
0.837196
(+0.073569)
0.8262240
3/19/2021$29.00$6.300Call00013
(+0)
0.866179
(-0.031228)
0.8645130
3/19/2021$28.00$7.100Call000134
(+0)
0.829521
(-0.115443)
0.9104730
3/19/2021$27.00$8.500Call00010
(+0)
1.23079
(+0.011107)
0.8680140
3/19/2021$26.00$9.300Call00011
(+0)
1.21217
(+0.207159)
0.8995490
3/19/2021$25.00$9.650Call00067
(+0)
0.01.00
3/19/2021$24.00$11.100Call00034
(+0)
1.25884
(-0.194501)
0.9388090
3/19/2021$23.00$12.300Call00013
(+0)
1.58467
(+0.059119)
0.9217140
3/19/2021$22.00$12.400Call0001
(+0)
0.01.00
3/19/2021$21.00$14.050Call00015
(+0)
1.546190.9577190
3/19/2021$20.00$15.150Call00010
(+0)
1.817770.9503160
3/19/2021$19.00$16.050Call0000
(+0)
1.80289
(+0.220005)
0.9636170
3/19/2021$18.00$17.350Call00031
(+0)
2.366240.9429640
3/19/2021$17.00$18.300Call0000
(+0)
2.480740.9495690
3/19/2021$16.00$19.300Call0008
(+0)
2.66501
(+0.423311)
0.952850
3/19/2021$15.00$20.200Call0000
(+0)
2.724770.9609610
3/19/2021$14.00$21.250Call0003
(+0)
2.96963
(+0.421949)
0.9621980
3/19/2021$10.00$25.100Call00010
(+0)
3.59449
(+0.999098)
0.9790480
3/19/2021$65.00$30.250Put0000
(+0)
1.40829-0.9773260
3/19/2021$60.00$25.100Put0000
(+0)
0.00
3/19/2021$55.00$20.150Put0000
(+0)
0.00
3/19/2021$50.00$14.900Put0000
(+0)
0.00
3/19/2021$46.00$11.300Put00052
(+0)
0.794417
(+0.047331)
-0.9449630
3/19/2021$45.00$9.650Put0000
(+0)
0.00
3/19/2021$44.00$9.250Put0002
(+0)
0.634984
(-0.123949)
-0.956620
3/19/2021$43.00$8.400Put0004
(+0)
0.733008
(+0.043572)
-0.9041230
3/19/2021$42.00$7.500Put00023
(+0)
0.742383
(+0.036541)
-0.8711120
3/19/2021$41.00$6.500Put00031
(+2)
0.679391
(-0.027072)
-0.8615210
3/19/2021$40.00$5.600Put000102
(+0)
0.65986
(-0.041134)
-0.82550
3/19/2021$39.00$4.750Put00059
(+0)
0.652829
(-0.036447)
-0.7766390
3/19/2021$38.00$4.050Put000114
(+82)
0.685641
(+0.0116)
-0.7036410
3/19/2021$37.00$3.250Put110101
(-2)
0.659078
(-0.019651)
-0.6442731
3/19/2021$36.00$2.675Put00032
(+23)
0.684078
(+0.010818)
-0.5630240
3/19/2021$35.00$2.075Put000146
(+75)
0.684384
(+0.006116)
-0.4849290
3/19/2021$34.00$1.400Put10100186
(-1)
0.615909
(-0.078343)
-0.4006671
3/19/2021$33.00$1.200Put1000832
(+47)
0.706454
(-0.015527)
-0.3286971
3/19/2021$32.00$0.900Put00014
(+0)
0.714677
(+0.004415)
-0.2608030
3/19/2021$31.00$0.700Put00049
(+0)
0.764677
(+0.05754)
-0.2066720
3/19/2021$30.00$0.550Put00099
(+22)
0.794106
(+0.036188)
-0.1632910
3/19/2021$29.00$0.375Put00016
(+0)
0.810771
(-0.019518)
-0.1191790
3/19/2021$28.00$0.250Put00039
(-1)
0.80904
(-0.087244)
-0.0844190
3/19/2021$27.00$0.200Put0001
(+0)
0.867019-0.0658310
3/19/2021$26.00$0.000Put0000
(+0)
0.00
3/19/2021$25.00$0.075Put00061
(+0)
0.884871-0.0279530
3/19/2021$24.00$0.075Put0000
(+0)
0.982592-0.0256130
3/19/2021$23.00$0.000Put0000
(+0)
0.00
3/19/2021$22.00$0.000Put00016
(+0)
0.00
3/19/2021$21.00$0.000Put0001
(+0)
0.00
3/19/2021$20.00$0.000Put0000
(+0)
0.00
3/19/2021$19.00$0.000Put0000
(+0)
0.00
3/19/2021$18.00$0.075Put000105
(+0)
1.60155-0.0155840
3/19/2021$17.00$0.075Put000276
(+0)
1.7265-0.0145270
3/19/2021$16.00$0.000Put0000
(+0)
0.00
3/19/2021$15.00$0.075Put0008
(+0)
1.99265-0.012380
3/19/2021$14.00$0.000Put0000
(+0)
0.00
3/19/2021$10.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/4/2021 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.