S&P 500   4,596.10 (+0.64%)
DOW   34,590.69 (+0.31%)
QQQ   394.15 (+0.08%)
AAPL   167.81 (+1.52%)
MSFT   335.49 (+1.48%)
FB   317.07 (-2.28%)
GOOGL   2,876.71 (+1.37%)
AMZN   3,496.16 (-0.31%)
TSLA   1,135.59 (-0.80%)
NVDA   322.08 (-1.43%)
BABA   125.01 (-1.98%)
NIO   39.47 (+0.87%)
CGC   10.27 (-4.11%)
AMD   152.78 (-3.53%)
GE   94.98 (-0.01%)
MU   87.06 (+3.64%)
T   22.49 (-1.49%)
F   19.96 (+4.01%)
DIS   144.31 (-0.41%)
PFE   54.36 (+1.17%)
ACB   6.18 (-3.74%)
AMC   31.26 (-7.90%)
BA   192.86 (-2.52%)
S&P 500   4,596.10 (+0.64%)
DOW   34,590.69 (+0.31%)
QQQ   394.15 (+0.08%)
AAPL   167.81 (+1.52%)
MSFT   335.49 (+1.48%)
FB   317.07 (-2.28%)
GOOGL   2,876.71 (+1.37%)
AMZN   3,496.16 (-0.31%)
TSLA   1,135.59 (-0.80%)
NVDA   322.08 (-1.43%)
BABA   125.01 (-1.98%)
NIO   39.47 (+0.87%)
CGC   10.27 (-4.11%)
AMD   152.78 (-3.53%)
GE   94.98 (-0.01%)
MU   87.06 (+3.64%)
T   22.49 (-1.49%)
F   19.96 (+4.01%)
DIS   144.31 (-0.41%)
PFE   54.36 (+1.17%)
ACB   6.18 (-3.74%)
AMC   31.26 (-7.90%)
BA   192.86 (-2.52%)
S&P 500   4,596.10 (+0.64%)
DOW   34,590.69 (+0.31%)
QQQ   394.15 (+0.08%)
AAPL   167.81 (+1.52%)
MSFT   335.49 (+1.48%)
FB   317.07 (-2.28%)
GOOGL   2,876.71 (+1.37%)
AMZN   3,496.16 (-0.31%)
TSLA   1,135.59 (-0.80%)
NVDA   322.08 (-1.43%)
BABA   125.01 (-1.98%)
NIO   39.47 (+0.87%)
CGC   10.27 (-4.11%)
AMD   152.78 (-3.53%)
GE   94.98 (-0.01%)
MU   87.06 (+3.64%)
T   22.49 (-1.49%)
F   19.96 (+4.01%)
DIS   144.31 (-0.41%)
PFE   54.36 (+1.17%)
ACB   6.18 (-3.74%)
AMC   31.26 (-7.90%)
BA   192.86 (-2.52%)
S&P 500   4,596.10 (+0.64%)
DOW   34,590.69 (+0.31%)
QQQ   394.15 (+0.08%)
AAPL   167.81 (+1.52%)
MSFT   335.49 (+1.48%)
FB   317.07 (-2.28%)
GOOGL   2,876.71 (+1.37%)
AMZN   3,496.16 (-0.31%)
TSLA   1,135.59 (-0.80%)
NVDA   322.08 (-1.43%)
BABA   125.01 (-1.98%)
NIO   39.47 (+0.87%)
CGC   10.27 (-4.11%)
AMD   152.78 (-3.53%)
GE   94.98 (-0.01%)
MU   87.06 (+3.64%)
T   22.49 (-1.49%)
F   19.96 (+4.01%)
DIS   144.31 (-0.41%)
PFE   54.36 (+1.17%)
ACB   6.18 (-3.74%)
AMC   31.26 (-7.90%)
BA   192.86 (-2.52%)
NYSE:BX

The Blackstone Group Options Chain and Prices

$141.84
+0.39 (+0.28%)
(As of 12/1/2021 01:52 PM ET)
Add
Compare
Today's Range
$141.40
$146.05
50-Day Range
$110.95
$148.88
52-Week Range
$59.11
$149.78
Volume
139,230 shs
Average Volume
3.47 million shs
Market Capitalization
$97.43 billion
P/E Ratio
19.46
Dividend Yield
2.93%
Beta
1.39

The Blackstone Group (NYSE:BX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/3/2021$185.00$0.056Call00031
(+0)
1.22746
(+0.232804)
0.0112180
12/3/2021$180.00$0.039Call00026
(+0)
1.06812
(+0.167811)
0.0092740
12/3/2021$175.00$0.025Call0000
(+0)
0.904296
(+0.192129)
0.0071050
12/3/2021$170.00$0.013Call400012
(+0)
0.735719
(+0.217154)
0.00474310
12/3/2021$167.50$0.040Call10024
(+10)
0.774574
(+0.073086)
0.0123771
12/3/2021$165.00$0.101Call000566
(+12)
0.814012
(+0.304309)
0.0270520
12/3/2021$162.50$0.222Call000599
(+45)
0.854053
(+0.450365)
0.0512820
12/3/2021$160.00$0.199Call1,6421,042593717
(-68)
0.75474
(+0.36604)
0.051637118
12/3/2021$157.50$0.139Call1720119296
(+200)
0.625223
(+0.2578)
0.04450958
12/3/2021$155.00$0.213Call80022563
(+94)
0.592093
(+0.240207)
0.06700517
12/3/2021$152.50$0.322Call12630961181
(+901)
0.553061
(+0.210835)
0.1000217
12/3/2021$150.00$0.529Call821349652
(+105)
0.522155
(+0.169194)
0.15649836
12/3/2021$149.00$0.763Call66244447
(+260)
0.542572
(+0.18928)
0.20258825
12/3/2021$148.00$0.912Call2305573803
(+37)
0.527847
(+0.175233)
0.23711465
12/3/2021$147.00$1.081Call1213857638
(+15)
0.510722
(+0.157363)
0.27621634
12/3/2021$146.00$1.269Call1654413460
(+67)
0.489721
(+0.128265)
0.32018221
12/3/2021$145.00$1.689Call216633553
(-10)
0.507776
(+0.135854)
0.38243930
12/3/2021$144.00$2.044Call298129140114
(-11)
0.500247
(+0.112246)
0.43993922
12/3/2021$143.00$2.348Call10411238
(-16)
0.471123
(+0.072225)
0.50022319
12/3/2021$142.00$2.829Call8701653
(+89)
0.464275
(+0.05008)
0.56641613
12/3/2021$141.00$3.494Call15023218
(+102)
0.48111
(+0.050183)
0.62761217
12/3/2021$140.00$4.074Call78112474
(-6)
0.467245
(+0.018614)
0.6923776
12/3/2021$139.00$4.824Call10168
(+0)
0.47742
(+0.015186)
0.745091
12/3/2021$138.00$5.673Call404106
(+0)
0.501891
(+0.01707)
0.7848092
12/3/2021$137.00$6.518Call10068
(-1)
0.517083
(+0.015369)
0.8219081
12/3/2021$136.00$7.391Call00014
(-1)
0.531448
(+0.013562)
0.8535660
12/3/2021$135.00$8.299Call10078
(+9)
0.550019
(+0.016312)
0.8783591
12/3/2021$134.00$9.174Call00026
(+0)
0.545449
(-0.009058)
0.907850
12/3/2021$133.00$10.112Call10038
(+0)
0.560189
(-0.00794)
0.9254291
12/3/2021$132.00$11.066Call1011
(+0)
0.576176
(-0.013046)
0.939371
12/3/2021$131.00$12.014Call0001
(-1)
0.580536
(-0.021548)
0.953920
12/3/2021$130.00$12.974Call30322
(-3)
0.584929
(-0.033558)
0.9654611
12/3/2021$129.00$13.999Call0000
(+0)
0.649677
(+0.017481)
0.9619580
12/3/2021$128.00$15.025Call0001
(+0)
0.714928
(+0.072721)
0.9589050
12/3/2021$127.00$15.939Call00020
(+0)
0.65476
(-0.005166)
0.9786750
12/3/2021$126.00$16.928Call0000
(+0)
0.673194
(-0.00243)
0.9823190
12/3/2021$125.00$17.919Call000110
(+0)
0.691774
(-0.158823)
0.9852960
12/3/2021$124.00$18.985Call0000
(+0)
0.835017
(+0.006496)
0.9726310
12/3/2021$123.00$19.964Call0000
(+0)
0.847182
(+0.034252)
0.977310
12/3/2021$122.00$20.948Call0000
(+0)
0.859446
(-0.040919)
0.9812170
12/3/2021$121.00$21.934Call0000
(+0)
0.871812
(-0.002361)
0.9844860
12/3/2021$120.00$22.923Call202150
(+0)
0.88428
(+0.018945)
0.9872052
12/3/2021$119.00$23.914Call0000
(+0)
0.896852
(-0.039234)
0.9894620
12/3/2021$118.00$24.907Call000100
(+0)
0.90953
(-0.0639)
0.9913380
12/3/2021$117.00$25.900Call000100
(+0)
0.922317
(-0.088773)
0.9928820
12/3/2021$116.00$26.896Call0000
(+0)
0.935213
(-0.050802)
0.9941630
12/3/2021$115.00$27.892Call000202
(+1)
0.94822
(-0.18241)
0.9952180
12/3/2021$114.00$28.888Call0000
(+0)
0.961342
(-0.181718)
0.996090
12/3/2021$113.00$29.886Call0001
(+0)
0.974579
(-0.165411)
0.9968050
12/3/2021$110.00$32.880Call0000
(+0)
1.015
(-0.055476)
0.9982790
12/3/2021$105.00$37.877Call0000
(+0)
1.11252
(+0.008085)
0.9992040
12/3/2021$100.00$42.875Call0000
(+0)
1.11252
(-0.134035)
0.9999440
12/3/2021$95.00$47.875Call0000
(+0)
1.11252
(-0.283455)
0.9999980
12/3/2021$90.00$52.875Call0000
(+0)
1.11252
(-0.440945)
0.9999980
12/3/2021$85.00$57.875Call0000
(+0)
1.11252
(-0.607435)
0.9999980
12/3/2021$80.00$62.875Call0000
(+0)
1.11252
(-0.784035)
0.9999970
12/3/2021$75.00$67.875Call0000
(+0)
1.11252
(-0.784035)
0.9999970
12/3/2021$70.00$72.875Call0000
(+0)
1.11252
(-0.784035)
0.9999970
12/3/2021$185.00$42.182Put0000
(+0)
1.22746
(+0.232804)
-0.9887510
12/3/2021$180.00$37.166Put0000
(+0)
1.06812
(+0.167811)
-0.9906940
12/3/2021$175.00$32.152Put0003
(+0)
0.904296
(+0.192129)
-0.9928630
12/3/2021$170.00$27.140Put0000
(+0)
0.735719
(+0.217154)
-0.9952250
12/3/2021$167.50$24.667Put0000
(+0)
0.774574
(+0.073086)
-0.9875880
12/3/2021$165.00$22.228Put0000
(+0)
0.814012
(+0.304309)
-0.9729190
12/3/2021$162.50$19.849Put0000
(+0)
0.854053
(+0.450365)
-0.9486910
12/3/2021$160.00$17.326Put0002
(+0)
0.75474
(+0.36604)
-0.9483280
12/3/2021$157.50$14.766Put0001
(+0)
0.625223
(+0.2578)
-0.9554630
12/3/2021$155.00$12.340Put0006
(+0)
0.592093
(+0.240207)
-0.9329590
12/3/2021$152.50$9.950Put10117
(+1)
0.553061
(+0.210835)
-0.8999471
12/3/2021$150.00$7.657Put69181474
(+21)
0.522155
(+0.169194)
-0.84347136
12/3/2021$149.00$6.890Put72270179
(+109)
0.542572
(+0.18928)
-0.79738615
12/3/2021$148.00$6.039Put502418404
(+74)
0.527847
(+0.175233)
-0.76285923
12/3/2021$147.00$5.209Put1839031554
(+135)
0.510722
(+0.157363)
-0.72376240
12/3/2021$146.00$4.397Put917015496
(+80)
0.489721
(+0.128265)
-0.67979520
12/3/2021$145.00$3.816Put16594381229
(+14)
0.507776
(+0.135854)
-0.61754462
12/3/2021$144.00$3.172Put482023464
(+42)
0.500247
(+0.112246)
-0.56004121
12/3/2021$143.00$2.475Put412118349
(+28)
0.471123
(+0.072225)
-0.49977312
12/3/2021$142.00$1.957Put62165216
(+29)
0.464275
(+0.05008)
-0.43358113
12/3/2021$141.00$1.622Put27119170
(+16)
0.48111
(+0.050183)
-0.37239114
12/3/2021$140.00$1.201Put1185163316
(-16)
0.467245
(+0.018614)
-0.30763519
12/3/2021$139.00$0.951Put15337158
(+39)
0.47742
(+0.015186)
-0.25492813
12/3/2021$138.00$0.800Put100206
(+21)
0.501891
(+0.01707)
-0.2152081
12/3/2021$137.00$0.646Put430233
(+150)
0.517083
(+0.015369)
-0.1781174
12/3/2021$136.00$0.518Put1290586
(+11)
0.531448
(+0.013562)
-0.1464588
12/3/2021$135.00$0.426Put15224100176
(-67)
0.550019
(+0.016312)
-0.12166717
12/3/2021$134.00$0.301Put0002039
(+1976)
0.545449
(-0.009058)
-0.092190
12/3/2021$133.00$0.239Put11053
(+3)
0.560189
(-0.00794)
-0.0746131
12/3/2021$132.00$0.193Put000195
(+146)
0.576176
(-0.013046)
-0.0606740
12/3/2021$131.00$0.140Put20233
(-3)
0.580536
(-0.021548)
-0.046131
12/3/2021$130.00$0.101Put400160
(-5)
0.584929
(-0.033558)
-0.0345961
12/3/2021$129.00$0.126Put00025
(+13)
0.649677
(+0.017481)
-0.0380890
12/3/2021$128.00$0.152Put00084
(-2)
0.714928
(+0.072721)
-0.0411330
12/3/2021$127.00$0.065Put30019
(+0)
0.65476
(-0.005166)
-0.0213871
12/3/2021$126.00$0.054Put00024
(+0)
0.673194
(-0.00243)
-0.0177420
12/3/2021$125.00$0.045Put00083
(+0)
0.691774
(-0.158823)
-0.0147660
12/3/2021$124.00$0.111Put000154
(-3)
0.835017
(+0.006496)
-0.0274060
12/3/2021$123.00$0.091Put1017
(+0)
0.847182
(+0.034252)
-0.0227311
12/3/2021$122.00$0.075Put00010
(+0)
0.859446
(-0.040919)
-0.0188230
12/3/2021$121.00$0.061Put00021
(-1)
0.871812
(-0.002361)
-0.0155590
12/3/2021$120.00$0.050Put000109
(+50)
0.88428
(+0.018945)
-0.0128430
12/3/2021$119.00$0.041Put00031
(+0)
0.896852
(-0.039234)
-0.0105870
12/3/2021$118.00$0.033Put0005
(+0)
0.90953
(-0.0639)
-0.0087160
12/3/2021$117.00$0.027Put00011
(+0)
0.922317
(-0.088773)
-0.007170
12/3/2021$116.00$0.022Put00043
(-7)
0.935213
(-0.050802)
-0.0058910
12/3/2021$115.00$0.018Put00061
(+0)
0.94822
(-0.18241)
-0.0048370
12/3/2021$114.00$0.015Put00024
(+0)
0.961342
(-0.181718)
-0.0039690
12/3/2021$113.00$0.012Put00025
(+0)
0.974579
(-0.165411)
-0.0032540
12/3/2021$110.00$0.006Put00040
(+0)
1.015
(-0.055476)
-0.001790
12/3/2021$105.00$0.003Put00010
(+0)
1.11252
(+0.008085)
-0.0008620
12/3/2021$100.00$0.000Put00014
(+0)
1.11252
(-0.134035)
-0.0001420
12/3/2021$95.00$0.000Put0000
(+0)
1.11252
(-0.283455)
-0.0000160
12/3/2021$90.00$0.000Put0000
(+0)
1.11252
(-0.440945)
-0.00000100
12/3/2021$85.00$0.000Put0000
(+0)
1.11252
(-0.607435)
0.00
12/3/2021$80.00$0.000Put0004
(+0)
1.11252
(-0.784035)
0.00
12/3/2021$75.00$0.000Put0004
(+0)
1.11252
(-0.784035)
0.00
12/3/2021$70.00$0.000Put00021
(+0)
1.11252
(-0.784035)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/1/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.