S&P 500   2,488.65 (-1.51%)
DOW   21,052.53 (-1.69%)
QQQ   183.37 (-1.42%)
AAPL   241.41 (-1.44%)
FB   154.18 (-2.53%)
MSFT   153.90 (-0.88%)
GOOGL   1,092.70 (-2.18%)
AMZN   1,906.59 (-0.64%)
CGC   13.25 (-3.99%)
NVDA   243.91 (-4.52%)
BABA   187.11 (-0.95%)
MU   41.22 (+0.32%)
GE   6.73 (-2.46%)
TSLA   480.01 (+5.62%)
AMD   42.59 (-4.27%)
T   27.46 (-4.52%)
ACB   0.81 (-2.41%)
F   4.24 (-2.75%)
NFLX   361.76 (-2.25%)
BAC   20.03 (-2.63%)
GILD   78.21 (+1.60%)
DIS   93.88 (-3.19%)
PRI   80.69 (-2.50%)
S&P 500   2,488.65 (-1.51%)
DOW   21,052.53 (-1.69%)
QQQ   183.37 (-1.42%)
AAPL   241.41 (-1.44%)
FB   154.18 (-2.53%)
MSFT   153.90 (-0.88%)
GOOGL   1,092.70 (-2.18%)
AMZN   1,906.59 (-0.64%)
CGC   13.25 (-3.99%)
NVDA   243.91 (-4.52%)
BABA   187.11 (-0.95%)
MU   41.22 (+0.32%)
GE   6.73 (-2.46%)
TSLA   480.01 (+5.62%)
AMD   42.59 (-4.27%)
T   27.46 (-4.52%)
ACB   0.81 (-2.41%)
F   4.24 (-2.75%)
NFLX   361.76 (-2.25%)
BAC   20.03 (-2.63%)
GILD   78.21 (+1.60%)
DIS   93.88 (-3.19%)
PRI   80.69 (-2.50%)
S&P 500   2,488.65 (-1.51%)
DOW   21,052.53 (-1.69%)
QQQ   183.37 (-1.42%)
AAPL   241.41 (-1.44%)
FB   154.18 (-2.53%)
MSFT   153.90 (-0.88%)
GOOGL   1,092.70 (-2.18%)
AMZN   1,906.59 (-0.64%)
CGC   13.25 (-3.99%)
NVDA   243.91 (-4.52%)
BABA   187.11 (-0.95%)
MU   41.22 (+0.32%)
GE   6.73 (-2.46%)
TSLA   480.01 (+5.62%)
AMD   42.59 (-4.27%)
T   27.46 (-4.52%)
ACB   0.81 (-2.41%)
F   4.24 (-2.75%)
NFLX   361.76 (-2.25%)
BAC   20.03 (-2.63%)
GILD   78.21 (+1.60%)
DIS   93.88 (-3.19%)
PRI   80.69 (-2.50%)
S&P 500   2,488.65 (-1.51%)
DOW   21,052.53 (-1.69%)
QQQ   183.37 (-1.42%)
AAPL   241.41 (-1.44%)
FB   154.18 (-2.53%)
MSFT   153.90 (-0.88%)
GOOGL   1,092.70 (-2.18%)
AMZN   1,906.59 (-0.64%)
CGC   13.25 (-3.99%)
NVDA   243.91 (-4.52%)
BABA   187.11 (-0.95%)
MU   41.22 (+0.32%)
GE   6.73 (-2.46%)
TSLA   480.01 (+5.62%)
AMD   42.59 (-4.27%)
T   27.46 (-4.52%)
ACB   0.81 (-2.41%)
F   4.24 (-2.75%)
NFLX   361.76 (-2.25%)
BAC   20.03 (-2.63%)
GILD   78.21 (+1.60%)
DIS   93.88 (-3.19%)
PRI   80.69 (-2.50%)
Log in

NYSE:FITFitbit Options Chain and Prices

$6.40
-0.18 (-2.74 %)
(As of 04/3/2020 04:00 PM ET)
Add
Compare
Today's Range
$6.39
Now: $6.40
$6.65
50-Day Range
$6.09
MA: $6.38
$6.66
52-Week Range
$2.81
Now: $6.40
$7.26
Volume8.15 million shs
Average Volume7.09 million shs
Market Capitalization$1.51 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.16

Options Chain

Fitbit (NYSE:FIT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/3/2020$13.00$0.005Call023 (+15)5.25 (+1.59012)0.00963
4/3/2020$12.50$0.025Call006.14408 (+1.79276)0.033287
4/3/2020$12.00$0.025Call005.83845 (+1.74707)0.034884
4/3/2020$11.50$0.025Call005.50817 (+1.65059)0.03654
4/3/2020$11.00$0.025Call005.23367 (+1.62393)0.041033
4/3/2020$10.50$0.025Call004.78568 (+1.43987)0.040892
4/3/2020$10.00$0.025Call02 (+1)4.38763 (+1.98437)0.04385
4/3/2020$9.50$0.025Call003.95988 (+1.18175)0.047634
4/3/2020$9.00$0.005Call002.69553 (+0.18049)0.015808
4/3/2020$8.50$0.030Call023.10809 (+0.625252)0.067792
4/3/2020$8.00$0.050Call022.859380.109203
4/3/2020$7.50$0.005Call4199 (+100)1.30128 (+0.417239)0.02956
4/3/2020$7.00$0.005Call2373,341 (-43)0.7 (+0.240625)0.047419
4/3/2020$6.50$0.145Call3442,272 (-40)0.731903 (+0.409223)0.632501
4/3/2020$6.00$0.460Call244 (+1)01
4/3/2020$5.50$1.085Call00 (-4)1.73688 (+0.474784)0.978181
4/3/2020$5.00$1.585Call012.50964 (+0.702282)0.984462
4/3/2020$4.50$2.085Call013.33984 (+0.946998)0.988117
4/3/2020$4.00$2.650Call006.88877 (+2.82085)0.940702
4/3/2020$3.50$3.095Call006.25522 (+1.55014)0.98177
4/3/2020$3.00$3.595Call017.4885 (+1.43201)0.986089
4/3/2020$2.50$4.100Call009.6045 (+2.22392)0.985236
4/3/2020$2.00$4.600Call0011.6784 (+2.73984)0.987897
4/3/2020$1.50$5.100Call0014.32380.990537
4/3/2020$1.00$5.600Call1018.2188 (+4.19075)0.992906
4/3/2020$0.50$0.000Call000
4/3/2020$13.00$0.000Put000
4/3/2020$12.50$0.000Put000
4/3/2020$12.00$5.400Put010
4/3/2020$11.50$4.900Put000
4/3/2020$11.00$4.400Put000
4/3/2020$10.50$3.900Put000
4/3/2020$10.00$3.435Put004.07865 (+1.43391)-0.969553
4/3/2020$9.50$2.935Put003.60859 (+1.21153)-0.969402
4/3/2020$9.00$2.575Put015.55625-0.828437
4/3/2020$8.50$1.915Put010
4/3/2020$8.00$1.415Put010
4/3/2020$7.50$0.915Put010
4/3/2020$7.00$0.395Put2058 (+12)0
4/3/2020$6.50$0.035Put4461,796 (+83)0.500427 (+0.051185)-0.315574
4/3/2020$6.00$0.005Put211,432 (+47)1.01287 (+0.260265)-0.037224
4/3/2020$5.50$0.005Put02571.75 (+0.525)-0.021532
4/3/2020$5.00$0.005Put02042.55077 (+0.713167)-0.016048
4/3/2020$4.50$0.030Put004.55 (+1.05662)-0.042351
4/3/2020$4.00$0.030Put0145.68687 (+1.62295)-0.033643
4/3/2020$3.50$0.025Put006.81154 (+1.94393)-0.024315
4/3/2020$3.00$0.025Put0258.32181 (+2.42707)-0.020022
4/3/2020$2.50$0.025Put01810.125 (+2.95312)-0.01654
4/3/2020$2.00$0.025Put0312.1911 (+3.46094)-0.013329
4/3/2020$1.50$0.025Put0014.95 (+4.3199)-0.010516
4/3/2020$1.00$0.025Put0019.2558 (+8.51428)-0.008151
4/3/2020$0.50$0.010Put0023.1 (+6.8915)-0.002825
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/3/2020 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.

Yahoo Gemini Pixel