S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
S&P 500   3,853.07
DOW   31,176.01
QQQ   326.36
Log in
NYSE:KO

The Coca-Cola Options Chain and Prices

$48.95
+0.27 (+0.55 %)
(As of 01/21/2021 12:00 AM ET)
Add
Compare
Today's Range
$48.46
Now: $48.95
$49.09
50-Day Range
$48.51
MA: $52.33
$54.84
52-Week Range
$36.27
Now: $48.95
$60.13
Volume18.61 million shs
Average Volume27.30 million shs
Market Capitalization$210.36 billion
P/E Ratio25.49
Dividend Yield3.37%
Beta0.58

Options Chain

The Coca-Cola (NYSE:KO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/22/2021$65.00$0.005Call0000
(+0)
1.97023
(+0.526822)
0.0034850
1/22/2021$61.50$0.065Call0000
(+0)
2.26629
(+0.631449)
0.0311090
1/22/2021$60.50$0.050Call0007
(+0)
2.03437
(+0.566215)
0.0264220
1/22/2021$60.00$0.005Call00034
(+0)
1.51843
(+0.426082)
0.0058470
1/22/2021$59.00$0.020Call00072
(+8)
1.62355
(+0.542247)
0.0155840
1/22/2021$58.50$0.010Call00020
(+8)
1.42572
(+0.341197)
0.0093620
1/22/2021$58.00$0.010Call000610
(+0)
1.34655
(+0.110607)
0.0088540
1/22/2021$57.50$0.010Call3810261190
(+0)
1.30118
(+0.349743)
0.0099126
1/22/2021$57.00$0.005Call0003282
(-1)
1.13093
(+0.305005)
0.0055050
1/22/2021$56.50$0.005Call0002633
(+0)
1.10107
(+0.302592)
0.0069460
1/22/2021$56.00$0.005Call110534
(+0)
1.01422
(+0.270633)
0.0060711
1/22/2021$55.50$0.005Call000760
(+0)
0.976515
(+0.254959)
0.0075210
1/22/2021$55.00$0.005Call0001855
(-2)
0.893819
(+0.235141)
0.0068040
1/22/2021$54.50$0.005Call400826
(+0)
0.831966
(+0.216787)
0.0072522
1/22/2021$54.00$0.005Call46001888
(+0)
0.769053
(+0.198062)
0.00778229
1/22/2021$53.50$0.005Call1001979
(-386)
0.704924
(+0.179102)
0.0084151
1/22/2021$53.00$0.005Call1001831
(-8)
0.639506
(+0.159681)
0.0091861
1/22/2021$52.50$0.005Call6201256
(-1)
0.562807
(+0.129908)
0.0090914
1/22/2021$52.00$0.005Call4301865
(-2)
0.504016
(+0.119259)
0.0113654
1/22/2021$51.50$0.005Call1002605
(-4)
0.433577
(+0.098132)
0.0129991
1/22/2021$51.00$0.005Call562606127
(+528)
0.366839
(+0.029786)
0.01671119
1/22/2021$50.50$0.015Call206831161749
(+20)
0.343301
(+0.065897)
0.04219236
1/22/2021$50.00$0.025Call1,5257437525593
(+493)
0.283035
(+0.024092)
0.077064168
1/22/2021$49.50$0.040Call1,4495714233773
(-84)
0.203888
(-0.017951)
0.14882260
1/22/2021$49.00$0.175Call6,6352,9642,8204693
(+1403)
0.194559
(-0.000614)
0.462148790
1/22/2021$48.50$0.515Call1,1715383352094
(+642)
0.216925
(+0.021241)
0.793662284
1/22/2021$48.00$0.975Call799362232635
(+140)
0.267599
(+0.057476)
0.92018496
1/22/2021$47.50$1.475Call16922114264
(+23)
0.372277
(+0.147399)
0.93978423
1/22/2021$47.00$1.975Call2552118288
(+1)
0.472833
(+0.222693)
0.95103625
1/22/2021$46.50$2.485Call3007
(+3)
0.610788
(+0.128854)
0.9476122
1/22/2021$46.00$2.995Call00011
(+1)
0.749741
(+0.15134)
0.9455960
1/22/2021$45.50$3.600Call00010
(+0)
1.13976
(+0.448662)
0.8952530
1/22/2021$45.00$3.975Call000183
(+0)
0.857930.9710270
1/22/2021$44.00$4.950Call00035
(+0)
0.6607340.9990320
1/22/2021$43.50$5.550Call00031
(+0)
1.49527
(+0.306794)
0.9391070
1/22/2021$42.50$6.500Call15875
(+1)
1.50934
(+0.34572)
0.9662264
1/22/2021$42.00$7.050Call0000
(+0)
1.82979
(+0.524997)
0.9501950
1/22/2021$40.00$9.100Call0001
(+0)
2.49905
(+1.11804)
0.94620
1/22/2021$65.00$15.950Put0000
(+0)
0
1/22/2021$61.50$12.450Put0000
(+0)
0
1/22/2021$60.50$11.475Put0000
(+0)
0
1/22/2021$60.00$10.950Put0000
(+0)
0
1/22/2021$59.00$10.000Put0000
(+0)
0
1/22/2021$58.50$9.475Put0000
(+0)
0
1/22/2021$58.00$8.975Put0000
(-1)
0
1/22/2021$57.50$8.450Put0000
(+0)
0
1/22/2021$57.00$8.150Put0000
(-1)
1.76094
(+0.590627)
-0.9466970
1/22/2021$56.50$7.500Put0000
(+0)
0
1/22/2021$56.00$7.025Put0000
(-9)
0
1/22/2021$55.50$6.500Put0000
(-1)
0
1/22/2021$55.00$6.000Put22049
(-31)
1
1/22/2021$54.50$5.500Put000339
(-172)
0
1/22/2021$54.00$5.025Put100172
(-61)
1
1/22/2021$53.50$4.525Put000266
(-43)
0
1/22/2021$53.00$4.050Put50500444
(-99)
0.178411
(-0.302839)
-1.06
1/22/2021$52.50$3.550Put401775
(-214)
0.42191
(-0.015577)
-0.9994474
1/22/2021$52.00$3.050Put47111068
(-59)
0.178411-1.016
1/22/2021$51.50$2.555Put10400442
(-13)
0.4375
(+0.016406)
-0.9881957
1/22/2021$51.00$2.050Put3003301
(-64)
0.178411
(-0.192662)
-1.011
1/22/2021$50.50$1.555Put24117922
(-1)
0.2875
(+0.009436)
-0.98152526
1/22/2021$50.00$1.060Put9113491742
(-157)
0.234375
(-0.033015)
-0.95898527
1/22/2021$49.50$0.580Put234428899
(-22)
0.185955
(-0.035034)
-0.87580456
1/22/2021$49.00$0.210Put328140401465
(-13)
0.178411
(-0.032564)
-0.54134693
1/22/2021$48.50$0.050Put5201202121391
(+241)
0.19375
(-0.012091)
-0.180002110
1/22/2021$48.00$0.020Put443172611528
(+186)
0.257605
(+0.038818)
-0.06838390
1/22/2021$47.50$0.015Put1801215810
(+47)
0.3375
(+0.093004)
-0.04252923
1/22/2021$47.00$0.010Put1401392550
(+95)
0.400781
(+0.117408)
-0.0243818
1/22/2021$46.50$0.020Put000319
(+204)
0.552344
(+0.156457)
-0.0346750
1/22/2021$46.00$0.005Put101400
(+6)
0.525
(+0.09717)
-0.0101321
1/22/2021$45.50$0.005Put000238
(+2)
0.6125
(+0.044517)
-0.0096960
1/22/2021$45.00$0.005Put000105
(+1)
0.695068
(+0.239941)
-0.0089490
1/22/2021$44.00$0.010Put000269
(+12)
0.935413
(+0.312455)
-0.0119780
1/22/2021$43.50$0.005Put00026
(+12)
0.926499
(+0.294736)
-0.0062970
1/22/2021$42.50$0.090Put0000
(+0)
1.6743
(+0.857358)
-0.0479860
1/22/2021$42.00$0.090Put0000
(+0)
1.78184
(+0.540719)
-0.0449050
1/22/2021$40.00$0.005Put0001
(+0)
1.50035
(+0.455872)
-0.0035190
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2021 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.