S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
S&P 500   3,349.16 (+0.64%)
DOW   27,386.98 (+0.68%)
QQQ   274.64 (+1.32%)
AAPL   455.61 (+3.49%)
MSFT   216.35 (+1.60%)
FB   265.28 (+6.49%)
GOOGL   1,504.95 (+1.75%)
AMZN   3,225.00 (+0.62%)
NVDA   453.42 (+0.43%)
CGC   17.52 (-8.80%)
BABA   265.68 (+0.29%)
TSLA   1,489.58 (+0.31%)
MU   48.70 (-4.60%)
GE   6.33 (-1.09%)
AMD   86.71 (+1.64%)
T   29.84 (-0.03%)
F   6.93 (-0.43%)
ACB   10.31 (-3.73%)
GILD   68.81 (-0.28%)
NFLX   509.08 (+1.39%)
DIS   130.82 (+2.52%)
BAC   25.47 (+0.32%)
BA   172.20 (-1.19%)
Log in

NYSE:IQVIqvia Options Chain and Prices

$161.04
+0.29 (+0.18 %)
(As of 08/6/2020 04:00 PM ET)
Add
Compare
Today's Range
$159.49
Now: $161.04
$161.68
50-Day Range
$135.99
MA: $147.56
$164.29
52-Week Range
$81.79
Now: $161.04
$169.14
Volume1.15 million shs
Average Volume1.54 million shs
Market Capitalization$30.80 billion
P/E Ratio236.83
Dividend YieldN/A
Beta1.33

Options Chain

Iqvia (NYSE:IQV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$210.00$0.000Call0000
(+0)
0.00
8/21/2020$200.00$0.000Call0002
(+0)
0.00
8/21/2020$195.00$0.000Call0000
(+0)
0.00
8/21/2020$190.00$0.000Call00012
(+0)
0.00
8/21/2020$185.00$0.000Call100157
(-2)
0.357322
(+0.060418)
0.01
8/21/2020$180.00$0.000Call10085
(+0)
0.3233710.01
8/21/2020$175.00$0.000Call21017973
(+0)
0.309260.06
8/21/2020$170.00$1.125Call17143781
(+0)
0.306826
(+0.015654)
0.20093
8/21/2020$165.00$0.000Call110616
(+0)
0.366717
(+0.073072)
0.01
8/21/2020$160.00$5.400Call000265
(+0)
0.374403
(-0.022802)
0.5394990
8/21/2020$155.00$7.800Call000395
(+0)
0.328332
(+0.028728)
0.7138320
8/21/2020$150.00$11.100Call000428
(+0)
0.248866
(+0.036107)
0.9122760
8/21/2020$145.00$16.250Call00035
(+0)
0.368698
(-0.005294)
0.9153930
8/21/2020$140.00$21.050Call00065
(+0)
0.411341
(-0.004866)
0.9503380
8/21/2020$135.00$26.000Call44087
(-2)
0.4799330.96311
8/21/2020$130.00$30.300Call00017
(+0)
0.01.00
8/21/2020$125.00$35.550Call00025
(+0)
0
8/21/2020$120.00$40.850Call00014
(+0)
0.6413610.9876010
8/21/2020$115.00$46.000Call00032
(+0)
0.832644
(+0.199317)
0.9777040
8/21/2020$110.00$51.050Call000210
(+0)
0.9563860.976970
8/21/2020$105.00$56.000Call0001
(+0)
1.026220.9816790
8/21/2020$100.00$61.000Call0000
(+0)
1.13320.9829730
8/21/2020$95.00$65.950Call0000
(+0)
1.195140.9870330
8/21/2020$90.00$71.000Call0000
(+0)
1.349220.9859070
8/21/2020$85.00$76.000Call0000
(+0)
1.474690.986730
8/21/2020$80.00$81.000Call0000
(+0)
1.593840.988030
8/21/2020$75.00$86.050Call0000
(+0)
1.775650.9873440
8/21/2020$70.00$91.000Call0000
(+0)
1.870380.9897980
8/21/2020$65.00$95.950Call0000
(+0)
1.995230.991260
8/21/2020$60.00$101.050Call0000
(+0)
2.249220.990050
8/21/2020$55.00$105.950Call0000
(+0)
2.297920.9932410
8/21/2020$50.00$111.050Call0000
(+0)
2.656350.9912950
8/21/2020$45.00$115.850Call0000
(+0)
2.500510.9964670
8/21/2020$210.00$48.950Put0000
(+0)
0.00
8/21/2020$200.00$39.250Put0000
(+0)
0.287906
(-0.311956)
-1.00
8/21/2020$195.00$34.250Put0000
(+0)
0.157297
(-0.361372)
-1.00
8/21/2020$190.00$29.400Put0000
(+0)
0.416653-0.9712430
8/21/2020$185.00$24.450Put0000
(+0)
0.379153
(-0.063315)
-0.9603870
8/21/2020$180.00$19.450Put0000
(+0)
0.316968
(-0.099491)
-0.9538160
8/21/2020$175.00$14.300Put00010
(+0)
0.199673
(-0.159592)
-0.9789140
8/21/2020$170.00$10.000Put0000
(+0)
0.264775
(-0.035928)
-0.8379650
8/21/2020$165.00$7.050Put00020
(+0)
0.34248
(-0.005098)
-0.6305580
8/21/2020$160.00$3.150Put00022
(+3)
0.261456
(-0.087391)
-0.455150
8/21/2020$155.00$0.000Put000117
(+0)
0.00
8/21/2020$150.00$1.100Put2021565
(+1)
0.353722
(-0.017391)
-0.1655351
8/21/2020$145.00$0.000Put000219
(+0)
0.00
8/21/2020$140.00$0.000Put400627
(+0)
0.4595180.03
8/21/2020$135.00$0.000Put100938
(+0)
0.5029870.01
8/21/2020$130.00$0.000Put100145
(+0)
0.5606610.01
8/21/2020$125.00$0.000Put00072
(+0)
0.00
8/21/2020$120.00$0.000Put00031
(+0)
0.00
8/21/2020$115.00$0.000Put00083
(+0)
0.00
8/21/2020$110.00$0.000Put000218
(+0)
0.00
8/21/2020$105.00$0.000Put000538
(+0)
0.00
8/21/2020$100.00$0.000Put00063
(+0)
0.00
8/21/2020$95.00$0.000Put0001
(+0)
0.00
8/21/2020$90.00$0.000Put0001
(+0)
0.00
8/21/2020$85.00$0.100Put0000
(+0)
1.30837-0.0062550
8/21/2020$80.00$0.000Put0000
(+0)
0.00
8/21/2020$75.00$0.000Put00016
(+0)
0.00
8/21/2020$70.00$0.000Put00035
(+0)
0.00
8/21/2020$65.00$0.000Put0000
(+0)
0.00
8/21/2020$60.00$0.075Put00019
(+0)
1.90313-0.0032980
8/21/2020$55.00$0.000Put00019
(+0)
0.00
8/21/2020$50.00$0.000Put00010
(+0)
0.00
8/21/2020$45.00$0.050Put0000
(+0)
2.36321
(+0.006177)
-0.0018690
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/6/2020 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.