S&P 500   3,789.52 (-1.56%)
DOW   30,559.45 (-1.22%)
QQQ   323.80 (-1.46%)
AAPL   143.22 (+0.04%)
MSFT   235.75 (+1.47%)
FB   276.28 (-2.05%)
GOOGL   1,842.01 (-3.46%)
AMZN   3,281.07 (-1.35%)
TSLA   878.88 (-0.48%)
NVDA   521.78 (-2.91%)
BABA   262.67 (-1.22%)
CGC   38.86 (+9.40%)
GE   10.84 (-3.99%)
MU   76.85 (-3.35%)
AMD   91.21 (-3.70%)
NIO   58.24 (-3.43%)
T   29.70 (-0.17%)
F   10.85 (-3.04%)
ACB   11.39 (+6.75%)
BA   195.08 (-3.45%)
DIS   164.65 (-2.90%)
NFLX   538.79 (-4.12%)
GILD   65.92 (-1.17%)
S&P 500   3,789.52 (-1.56%)
DOW   30,559.45 (-1.22%)
QQQ   323.80 (-1.46%)
AAPL   143.22 (+0.04%)
MSFT   235.75 (+1.47%)
FB   276.28 (-2.05%)
GOOGL   1,842.01 (-3.46%)
AMZN   3,281.07 (-1.35%)
TSLA   878.88 (-0.48%)
NVDA   521.78 (-2.91%)
BABA   262.67 (-1.22%)
CGC   38.86 (+9.40%)
GE   10.84 (-3.99%)
MU   76.85 (-3.35%)
AMD   91.21 (-3.70%)
NIO   58.24 (-3.43%)
T   29.70 (-0.17%)
F   10.85 (-3.04%)
ACB   11.39 (+6.75%)
BA   195.08 (-3.45%)
DIS   164.65 (-2.90%)
NFLX   538.79 (-4.12%)
GILD   65.92 (-1.17%)
S&P 500   3,789.52 (-1.56%)
DOW   30,559.45 (-1.22%)
QQQ   323.80 (-1.46%)
AAPL   143.22 (+0.04%)
MSFT   235.75 (+1.47%)
FB   276.28 (-2.05%)
GOOGL   1,842.01 (-3.46%)
AMZN   3,281.07 (-1.35%)
TSLA   878.88 (-0.48%)
NVDA   521.78 (-2.91%)
BABA   262.67 (-1.22%)
CGC   38.86 (+9.40%)
GE   10.84 (-3.99%)
MU   76.85 (-3.35%)
AMD   91.21 (-3.70%)
NIO   58.24 (-3.43%)
T   29.70 (-0.17%)
F   10.85 (-3.04%)
ACB   11.39 (+6.75%)
BA   195.08 (-3.45%)
DIS   164.65 (-2.90%)
NFLX   538.79 (-4.12%)
GILD   65.92 (-1.17%)
S&P 500   3,789.52 (-1.56%)
DOW   30,559.45 (-1.22%)
QQQ   323.80 (-1.46%)
AAPL   143.22 (+0.04%)
MSFT   235.75 (+1.47%)
FB   276.28 (-2.05%)
GOOGL   1,842.01 (-3.46%)
AMZN   3,281.07 (-1.35%)
TSLA   878.88 (-0.48%)
NVDA   521.78 (-2.91%)
BABA   262.67 (-1.22%)
CGC   38.86 (+9.40%)
GE   10.84 (-3.99%)
MU   76.85 (-3.35%)
AMD   91.21 (-3.70%)
NIO   58.24 (-3.43%)
T   29.70 (-0.17%)
F   10.85 (-3.04%)
ACB   11.39 (+6.75%)
BA   195.08 (-3.45%)
DIS   164.65 (-2.90%)
NFLX   538.79 (-4.12%)
GILD   65.92 (-1.17%)
Log in
NYSE:BA

The Boeing Options Chain and Prices

$195.08
-6.98 (-3.45 %)
(As of 01/27/2021 01:33 PM ET)
Add
Compare
Today's Range
$191.86
Now: $195.08
$206.00
50-Day Range
$202.72
MA: $215.30
$236.57
52-Week Range
$89.00
Now: $195.08
$349.95
Volume615,567 shs
Average Volume13.29 million shs
Market Capitalization$110.13 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.65

Options Chain

The Boeing (NYSE:BA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$345.00$0.010Call000354
(+0)
1.87407
(+0.215122)
0.0010930
1/29/2021$340.00$0.015Call000241
(+1)
1.89008
(+0.325352)
0.0015830
1/29/2021$335.00$0.010Call10088
(+0)
1.78113
(+0.204987)
0.0011441
1/29/2021$330.00$0.000Call000308
(+0)
0.00
1/29/2021$325.00$0.065Call000127
(+7)
2.00548
(+0.445754)
0.0058170
1/29/2021$320.00$0.085Call00085
(+0)
2.00695
(+0.523621)
0.0074290
1/29/2021$315.00$0.015Call54051109
(+43)
1.63999
(+0.202617)
0.0017965
1/29/2021$310.00$0.035Call62471
(+45)
1.71708
(+0.112004)
0.0037755
1/29/2021$305.00$0.025Call00077
(+30)
1.60618
(+0.168364)
0.0029370
1/29/2021$300.00$0.050Call720193
(+56)
1.66081
(+0.276556)
0.0053933
1/29/2021$295.00$0.070Call44054
(+7)
1.65936
(+0.366017)
0.007342
1/29/2021$290.00$0.035Call56550146
(+47)
1.47925
(+0.201502)
0.0043053
1/29/2021$285.00$0.070Call60662
(+8)
1.52765
(+0.216509)
0.0078892
1/29/2021$280.00$0.110Call16111133185
(+37)
1.54185
(+0.347027)
0.01179141
1/29/2021$275.00$0.180Call421170
(+2)
1.56937
(+0.369573)
0.0180834
1/29/2021$270.00$0.080Call51831855
(+14)
1.34952
(+0.21098)
0.01050115
1/29/2021$265.00$0.075Call2283591154
(+5)
1.25455
(+0.191065)
0.00997765
1/29/2021$262.50$0.055Call927240
(+112)
1.17218
(+0.103081)
0.0079919
1/29/2021$260.00$0.080Call41719463614
(+318)
1.1879
(+0.15306)
0.01109384
1/29/2021$257.50$0.170Call154777
(+2)
1.27335
(+0.266738)
0.02055113
1/29/2021$255.00$0.105Call53724166
(-2)
1.14933
(+0.191141)
0.01458821
1/29/2021$252.50$0.075Call101213
(-5)
1.05979
(+0.12466)
0.0115641
1/29/2021$250.00$0.125Call8745041301452
(+145)
1.09205
(+0.171218)
0.017828191
1/29/2021$247.50$0.180Call18810185
(+15)
1.10714
(+0.229366)
0.02437910
1/29/2021$245.00$0.200Call22615111470
(-18)
1.0789
(+0.220193)
0.02736142
1/29/2021$242.50$0.200Call24048130767
(-70)
1.03138
(+0.203688)
0.02843573
1/29/2021$240.00$0.225Call8632083661481
(+89)
1.00251
(+0.192379)
0.032317263
1/29/2021$237.50$0.155Call4491662581385
(+144)
0.895683
(+0.104669)
0.02561997
1/29/2021$235.00$0.215Call7851843912523
(+221)
0.894335
(+0.130035)
0.034225171
1/29/2021$232.50$0.265Call4241771241447
(+827)
0.874891
(+0.133458)
0.04186385
1/29/2021$230.00$0.370Call2,1134847673512
(+350)
0.876127
(+0.154048)
0.055827555
1/29/2021$227.50$0.450Call4221801011172
(+338)
0.853059
(+0.151394)
0.067506188
1/29/2021$225.00$0.560Call2,7551,0856774078
(+1332)
0.833083
(+0.14651)
0.082875902
1/29/2021$222.50$0.640Call1,3885784381383
(+185)
0.794171
(+0.125405)
0.096402489
1/29/2021$220.00$0.760Call7,7342,8422,2336202
(+1159)
0.760376
(+0.106666)
0.1151812,249
1/29/2021$217.50$0.975Call1,6713823591433
(+317)
0.741334
(+0.099692)
0.144132549
1/29/2021$215.00$1.265Call5,4561,3931,7543907
(+1171)
0.724549
(+0.09337)
0.1808631,622
1/29/2021$212.50$1.615Call1,9594065221529
(+319)
0.703157
(+0.079887)
0.224128694
1/29/2021$210.00$2.135Call13,1414,7014,6616432
(+1228)
0.692977
(+0.074709)
0.2802753,123
1/29/2021$207.50$2.800Call3,0501,2231,1673126
(+466)
0.683534
(+0.076142)
0.3454381,050
1/29/2021$205.00$3.725Call6,5732,4562,2322880
(+1107)
0.687418
(+0.077088)
0.4205182,165
1/29/2021$202.50$4.750Call2,3929937041073
(+801)
0.678962
(+0.070234)
0.498204953
1/29/2021$200.00$6.075Call2,0161,1284621734
(+824)
0.684617
(+0.070487)
0.57777531
1/29/2021$197.50$7.600Call1946241195
(+70)
0.690971
(+0.069261)
0.65386124
1/29/2021$195.00$9.600Call1633373286
(+52)
0.744465
(+0.113982)
0.71251574
1/29/2021$192.50$11.275Call52275185
(+40)
0.720829
(+0.076705)
0.78065535
1/29/2021$190.00$13.350Call1585930256
(+39)
0.742379
(+0.077999)
0.82845555
1/29/2021$187.50$17.875Call290823
(+1)
1.2405
(+0.546583)
0.7646210
1/29/2021$185.00$20.025Call82051
(+15)
1.29441
(+0.578974)
0.7911386
1/29/2021$180.00$22.175Call714810204
(+27)
0.658495
(-0.102103)
0.97537527
1/29/2021$175.00$27.100Call113110
(+0)
0.6817280.9907959
1/29/2021$170.00$31.925Call90990524228
(-471)
107
1/29/2021$165.00$36.825Call431289
(+189)
3
1/29/2021$160.00$43.000Call1008
(+0)
1.771890.9373911
1/29/2021$155.00$47.600Call0000
(+0)
1.74369
(+0.297314)
0.960480
1/29/2021$150.00$52.100Call20155
(+0)
1.306910.994972
1/29/2021$149.00$53.375Call0000
(+0)
1.775880.9757270
1/29/2021$148.00$54.675Call0000
(+0)
2.045
(+0.623907)
0.961810
1/29/2021$147.00$55.800Call4040
(+0)
2.161230.9574321
1/29/2021$146.00$56.475Call0000
(+0)
1.992820.9705540
1/29/2021$145.00$57.525Call0003
(+0)
2.0460.9700620
1/29/2021$140.00$62.875Call0002
(+0)
2.482210.9593360
1/29/2021$135.00$67.575Call0007
(+0)
2.461730.9724840
1/29/2021$130.00$71.850Call1015
(+0)
1
1/29/2021$125.00$77.650Call0001
(+0)
2.932540.973770
1/29/2021$120.00$82.400Call0000
(+0)
2.870340.9835180
1/29/2021$115.00$87.750Call0006
(+0)
3.497060.9735860
1/29/2021$110.00$92.375Call0000
(+0)
3.266750.9861430
1/29/2021$105.00$97.600Call0000
(+0)
3.832760.9801870
1/29/2021$345.00$142.425Put0000
(+0)
0.00
1/29/2021$340.00$137.275Put0000
(+0)
0.00
1/29/2021$335.00$132.500Put0000
(+0)
0.00
1/29/2021$330.00$127.200Put11015
(+15)
0.01
1/29/2021$325.00$122.450Put0000
(+0)
0.00
1/29/2021$320.00$117.200Put0002
(+2)
0.00
1/29/2021$315.00$112.100Put0000
(+0)
0.00
1/29/2021$310.00$107.350Put0000
(+0)
0.00
1/29/2021$305.00$102.050Put0000
(+0)
0.00
1/29/2021$300.00$97.200Put00033
(-4)
0.00
1/29/2021$295.00$92.625Put0000
(+0)
0.00
1/29/2021$290.00$86.975Put0000
(+0)
0.00
1/29/2021$285.00$82.500Put0000
(+0)
0.00
1/29/2021$280.00$77.200Put0000
(+0)
0.00
1/29/2021$275.00$73.200Put0000
(+0)
1.6625
(+0.44423)
-0.9766380
1/29/2021$270.00$67.600Put0003
(+0)
0.00
1/29/2021$265.00$61.975Put0000
(+0)
0.00
1/29/2021$262.50$60.250Put0005
(+5)
0.00
1/29/2021$260.00$57.500Put00029
(-10)
0.00
1/29/2021$257.50$54.725Put0000
(+0)
0.00
1/29/2021$255.00$52.225Put202000
(-4)
0.05
1/29/2021$252.50$49.875Put1102
(+0)
0.01
1/29/2021$250.00$47.375Put33022
(-4)
0.03
1/29/2021$247.50$45.325Put00037
(+0)
0.00
1/29/2021$245.00$43.625Put0005
(+0)
1.36041-0.9349350
1/29/2021$242.50$39.800Put2204
(+0)
0.01
1/29/2021$240.00$38.175Put10400183
(-40)
1.02572
(+0.205826)
-0.9673496
1/29/2021$237.50$34.925Put2208
(-1)
0.02
1/29/2021$235.00$34.875Put2700339
(-17)
1.50222
(+0.723199)
-0.8550956
1/29/2021$232.50$30.425Put550351
(+10)
0.02
1/29/2021$230.00$28.300Put3530304
(-25)
0.871347
(+0.169044)
-0.9460697
1/29/2021$227.50$27.400Put302330
(-1)
1.2749
(+0.589492)
-0.835222
1/29/2021$225.00$24.250Put3581551
(-3)
1.0582
(+0.367618)
-0.8618028
1/29/2021$222.50$22.975Put35029202
(-12)
1.22466
(+0.568154)
-0.79166420
1/29/2021$220.00$20.375Put60314724
(-79)
1.12246
(+0.46901)
-0.78418421
1/29/2021$217.50$18.250Put411489
(-25)
1.11323
(+0.475301)
-0.7551944
1/29/2021$215.00$14.250Put506151010
(-50)
0.729518
(+0.105756)
-0.81731834
1/29/2021$212.50$12.025Put431113620
(-30)
0.69839
(+0.076865)
-0.77888720
1/29/2021$210.00$10.425Put457681981420
(-97)
0.743581
(+0.135835)
-0.704354138
1/29/2021$207.50$8.250Put2573241652
(-57)
0.684961
(+0.075913)
-0.65477170
1/29/2021$205.00$6.675Put1,1635413102098
(-168)
0.684082
(+0.079461)
-0.579967383
1/29/2021$202.50$5.200Put1,4565123741161
(+108)
0.682227
(+0.076109)
-0.501593610
1/29/2021$200.00$4.100Put2,6017817003292
(+717)
0.690918
(+0.084734)
-0.422863851
1/29/2021$197.50$3.070Put9881141331413
(+212)
0.700684
(+0.08187)
-0.346121302
1/29/2021$195.00$2.385Put2,9495086262753
(+380)
0.714355
(+0.085319)
-0.28072827
1/29/2021$192.50$1.795Put7291481951694
(+879)
0.741532
(+0.099765)
-0.222286320
1/29/2021$190.00$1.380Put2,7945399453373
(+1294)
0.757188
(+0.095142)
-0.176045905
1/29/2021$187.50$1.085Put1,213180200886
(+200)
0.795902
(+0.108432)
-0.139903376
1/29/2021$185.00$0.820Put1,6724203731653
(+276)
0.817684
(+0.114622)
-0.108718495
1/29/2021$180.00$0.485Put2,0347714071867
(+215)
0.883143
(+0.114645)
-0.065742515
1/29/2021$175.00$0.290Put657173148912
(+253)
0.933143
(+0.10322)
-0.039836206
1/29/2021$170.00$0.170Put1,208254782978
(+85)
0.995142
(+0.112781)
-0.023553244
1/29/2021$165.00$0.105Put23810390971
(+425)
1.06094
(+0.118114)
-0.014514100
1/29/2021$160.00$0.040Put424104122886
(-5)
1.06094
(+0.023768)
-0.00603552
1/29/2021$155.00$0.040Put9089242
(+1)
1.19043
(+0.11424)
-0.00535918
1/29/2021$150.00$0.030Put268151931032
(+98)
1.29819
(+0.0647)
-0.00388653
1/29/2021$149.00$0.020Put3031291727
(+1)
1.25662
(-0.288639)
-0.00263425
1/29/2021$148.00$0.000Put1017
(+7)
1.22362
(-0.069634)
0.01
1/29/2021$147.00$0.005Put362270
(+0)
1.16854
(+0.014652)
-0.00080510
1/29/2021$146.00$0.020Put00012
(+10)
1.33942
(+0.160535)
-0.0025890
1/29/2021$145.00$0.065Put32211047
(+1)
1.5403
(+0.185449)
-0.00660215
1/29/2021$140.00$0.020Put000988
(+1)
1.4875
(+0.17949)
-0.0022390
1/29/2021$135.00$0.000Put11010
(+0)
1.545980.01
1/29/2021$130.00$0.085Put00010
(-9)
2.05797
(+0.554613)
-0.0064010
1/29/2021$125.00$0.065Put0005
(+0)
2.15736-0.0047490
1/29/2021$120.00$0.000Put2002
(+0)
2.43854
(+0.272911)
0.01
1/29/2021$115.00$0.005Put00030
(+0)
1.97163
(+0.220386)
-0.0004360
1/29/2021$110.00$0.020Put0009
(+0)
2.38278
(+0.259533)
-0.0014230
1/29/2021$105.00$0.005Put0005
(+0)
2.3057-0.0004510
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/27/2021 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.