AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
AAPL   316.73 (-0.68%)
MSFT   181.57 (-1.06%)
FB   232.20 (-1.15%)
GOOGL   1,421.37 (+0.58%)
AMZN   2,421.86 (-0.62%)
NVDA   348.71 (-3.42%)
CGC   20.01 (+3.04%)
BABA   201.72 (+1.01%)
MU   45.80 (+1.91%)
GE   6.80 (+6.08%)
TSLA   818.87 (+0.24%)
AMD   53.19 (-3.59%)
T   30.82 (+3.15%)
ACB   15.61 (-2.50%)
F   5.84 (+3.36%)
GILD   73.18 (-0.22%)
DIS   120.95 (+2.48%)
NFLX   414.77 (-3.39%)
BAC   24.28 (+7.15%)
BA   144.73 (+5.24%)
Log in

NYSE:KOCoca-Cola Options Chain and Prices

$46.09
+1.06 (+2.35 %)
(As of 05/26/2020 04:00 PM ET)
Add
Compare
Today's Range
$45.93
Now: $46.09
$46.93
50-Day Range
$43.26
MA: $45.98
$49.00
52-Week Range
$36.27
Now: $46.09
$60.13
Volume22.22 million shs
Average Volume17.39 million shs
Market Capitalization$197.95 billion
P/E Ratio19.87
Dividend Yield3.64%
Beta0.56

Options Chain

Coca-Cola (NYSE:KO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$60.00$0.015Call1961.20549 (+0.44989)0.009171
5/29/2020$55.00$0.025Call0320.916031 (+0.082047)0.018463
5/29/2020$54.50$0.005Call0470.725132 (-0.047343)0.005925
5/29/2020$54.00$0.000Call080
5/29/2020$53.50$0.015Call0130.748415 (+0.188761)0.015261
5/29/2020$53.00$0.000Call0290
5/29/2020$52.50$0.000Call3140.612660
5/29/2020$52.00$0.095Call11080.849992 (+0.201986)0.063375
5/29/2020$51.50$0.110Call0360.8237360.073703
5/29/2020$51.00$0.020Call061 (-1)0.554738 (+0.138996)0.023429
5/29/2020$50.50$0.015Call1030 (+4)0.487104 (+0.082901)0.020328
5/29/2020$50.00$0.020Call6396 (+192)0.462754 (+0.015537)0.027441
5/29/2020$49.50$0.015Call32030.395863 (-0.008824)0.024376
5/29/2020$49.00$0.035Call604487 (+373)0.406079 (+0.051693)0.050038
5/29/2020$48.50$0.035Call68185 (+20)0.351339 (+0.054464)0.05659
5/29/2020$48.00$0.055Call329580 (+156)0.327517 (-0.037)0.088106
5/29/2020$47.50$0.100Call804260 (+20)0.31486 (+0.055731)0.148888
5/29/2020$47.00$0.135Call1,0281,440 (+54)0.268121 (+0.020558)0.214184
5/29/2020$46.50$0.280Call753933 (+85)0.272281 (+0.03232)0.364581
5/29/2020$46.00$0.505Call1,0761,488 (+369)0.275313 (+0.049442)0.536245
5/29/2020$45.50$0.850Call5231,240 (+257)0.302195 (+0.076673)0.685853
5/29/2020$45.00$1.225Call562996 (+590)0.305161 (+0.070063)0.810326
5/29/2020$44.50$1.690Call52231 (+78)0.352758 (+0.10247)0.867335
5/29/2020$44.00$2.160Call28191 (+56)0.388887 (+0.132578)0.908901
5/29/2020$43.50$2.690Call841 (+12)0.503585 (+0.217774)0.901426
5/29/2020$43.00$3.150Call19100 (+4)0.509275 (+0.087401)0.936522
5/29/2020$42.50$3.925Call511 (+4)0.930829 (+0.71136)0.842114
5/29/2020$42.00$4.250Call524 (+2)0.812312 (+0.233835)0.90298
5/29/2020$41.50$4.700Call0160.8087930.928864
5/29/2020$41.00$5.575Call028 (+24)1.353890.844903
5/29/2020$40.50$5.900Call231.250610.884365
5/29/2020$40.00$6.350Call09 (+2)1.269820.901234
5/29/2020$39.00$7.100Call081 (+80)0.78713 (+0.032008)0.99126
5/29/2020$38.50$7.825Call011.47538 (+0.640319)0.92105
5/29/2020$37.00$9.200Call001.45822 (+0.073703)0.95799
5/29/2020$35.00$11.375Call032.16175 (+0.256623)0.933511
5/29/2020$30.00$16.450Call063.2694 (+0.771355)0.944858
5/29/2020$25.00$21.350Call004.09813 (+2.02442)0.966543
5/29/2020$60.00$13.600Put02 (+2)
5/29/2020$55.00$8.600Put01 (+1)
5/29/2020$54.50$8.150Put00
5/29/2020$54.00$7.650Put00
5/29/2020$53.50$7.225Put60
5/29/2020$53.00$6.700Put00
5/29/2020$52.50$6.275Put00
5/29/2020$52.00$5.775Put00
5/29/2020$51.50$5.400Put00
5/29/2020$51.00$4.900Put10
5/29/2020$50.50$4.450Put000.57843 (-0.319194)-0.958526
5/29/2020$50.00$3.950Put210.524763 (-0.017593)-0.955441
5/29/2020$49.50$3.400Put143
5/29/2020$49.00$2.970Put5610.460978-0.929697
5/29/2020$48.50$2.560Put42 (+1)0.515894 (+0.136905)-0.860957
5/29/2020$48.00$2.120Put2014 (-1)0.492228 (+0.075773)-0.812425
5/29/2020$47.50$1.520Put7377 (-2)0.325108-0.844688
5/29/2020$47.00$0.980Put18439 (+7)0.20928 (-0.147638)-0.8481
5/29/2020$46.50$0.675Put38525 (+3)0.265625 (+0.017578)-0.640867
5/29/2020$46.00$0.415Put958391 (+8)0.275108 (+0.060264)-0.463962
5/29/2020$45.50$0.285Put230195 (-21)0.318482 (+0.119289)-0.322216
5/29/2020$45.00$0.145Put6491,253 (+670)0.31311 (+0.080712)-0.195264
5/29/2020$44.50$0.105Put214511 (+144)0.360762 (+0.115391)-0.134726
5/29/2020$44.00$0.065Put96658 (+145)0.380503 (+0.133892)-0.085623
5/29/2020$43.50$0.055Put144630 (+54)0.440234 (+0.177247)-0.06743
5/29/2020$43.00$0.045Put34286 (+23)0.481013 (+0.180984)-0.052283
5/29/2020$42.50$0.035Put14257 (+52)0.519531 (+0.118959)-0.0393
5/29/2020$42.00$0.025Put3421,059 (+470)0.556013 (+0.172128)-0.028162
5/29/2020$41.50$0.015Put2450.557813 (+0.076844)-0.016924
5/29/2020$41.00$0.015Put480 (+2)0.6125 (+0.104855)-0.01523
5/29/2020$40.50$0.010Put0170.634375 (+0.149302)-0.010023
5/29/2020$40.00$0.020Put61220.751567 (+0.291353)-0.016299
5/29/2020$39.00$0.015Put2359 (+20)0.843335 (+0.32239)-0.011223
5/29/2020$38.50$0.020Put0130.934811 (+0.182907)-0.013953
5/29/2020$37.00$0.090Put001.40752 (+0.602366)-0.036021
5/29/2020$35.00$0.080Put0191.68052 (+0.632089)-0.027547
5/29/2020$30.00$0.005Put081.74375 (+0.645321)-0.002189
5/29/2020$25.00$0.015Put072.70714 (+0.460285)-0.003833
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 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.