S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.04 (+3.64%)
AAPL   254.81 (+2.85%)
FB   165.95 (+5.84%)
MSFT   160.23 (+7.03%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.46 (-0.89%)
NVDA   265.59 (+5.09%)
BABA   191.27 (+1.42%)
MU   44.52 (+2.39%)
GE   7.89 (+3.54%)
TSLA   502.13 (-2.38%)
AMD   47.86 (+2.75%)
T   30.23 (+1.31%)
ACB   0.89 (-13.63%)
F   5.03 (-3.08%)
NFLX   370.96 (+3.88%)
BAC   22.04 (+2.04%)
GILD   75.93 (+4.23%)
PRI   90.71 (+0.83%)
DIS   99.80 (+3.53%)
S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.04 (+3.64%)
AAPL   254.81 (+2.85%)
FB   165.95 (+5.84%)
MSFT   160.23 (+7.03%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.46 (-0.89%)
NVDA   265.59 (+5.09%)
BABA   191.27 (+1.42%)
MU   44.52 (+2.39%)
GE   7.89 (+3.54%)
TSLA   502.13 (-2.38%)
AMD   47.86 (+2.75%)
T   30.23 (+1.31%)
ACB   0.89 (-13.63%)
F   5.03 (-3.08%)
NFLX   370.96 (+3.88%)
BAC   22.04 (+2.04%)
GILD   75.93 (+4.23%)
PRI   90.71 (+0.83%)
DIS   99.80 (+3.53%)
S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.04 (+3.64%)
AAPL   254.81 (+2.85%)
FB   165.95 (+5.84%)
MSFT   160.23 (+7.03%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.46 (-0.89%)
NVDA   265.59 (+5.09%)
BABA   191.27 (+1.42%)
MU   44.52 (+2.39%)
GE   7.89 (+3.54%)
TSLA   502.13 (-2.38%)
AMD   47.86 (+2.75%)
T   30.23 (+1.31%)
ACB   0.89 (-13.63%)
F   5.03 (-3.08%)
NFLX   370.96 (+3.88%)
BAC   22.04 (+2.04%)
GILD   75.93 (+4.23%)
PRI   90.71 (+0.83%)
DIS   99.80 (+3.53%)
S&P 500   2,626.65 (+3.35%)
DOW   22,327.48 (+3.19%)
QQQ   192.04 (+3.64%)
AAPL   254.81 (+2.85%)
FB   165.95 (+5.84%)
MSFT   160.23 (+7.03%)
GOOGL   1,146.31 (+3.25%)
AMZN   1,963.95 (+3.36%)
CGC   14.46 (-0.89%)
NVDA   265.59 (+5.09%)
BABA   191.27 (+1.42%)
MU   44.52 (+2.39%)
GE   7.89 (+3.54%)
TSLA   502.13 (-2.38%)
AMD   47.86 (+2.75%)
T   30.23 (+1.31%)
ACB   0.89 (-13.63%)
F   5.03 (-3.08%)
NFLX   370.96 (+3.88%)
BAC   22.04 (+2.04%)
GILD   75.93 (+4.23%)
PRI   90.71 (+0.83%)
DIS   99.80 (+3.53%)
Log in

Model N Options Chain and Prices (NYSE:MODN)

$22.62
-0.30 (-1.31 %)
(As of 03/30/2020 04:00 PM ET)
Today's Range
$22.17
Now: $22.62
$23.69
50-Day Range
$16.14
MA: $27.13
$34.64
52-Week Range
$15.00
Now: $22.62
$35.84
Volume269,371 shs
Average Volume378,102 shs
Market Capitalization$754.02 million
P/E RatioN/A
Dividend YieldN/A
Beta0.54

Options Chain

Model N (NYSE:MODN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$43.00$0.000Call000
4/17/2020$42.00$0.000Call000
4/17/2020$41.00$0.000Call000
4/17/2020$40.00$0.000Call000
4/17/2020$39.00$0.000Call000
4/17/2020$38.00$0.000Call000
4/17/2020$37.00$0.000Call000
4/17/2020$36.00$0.000Call000
4/17/2020$35.00$0.000Call000
4/17/2020$34.00$0.000Call000
4/17/2020$33.00$0.000Call020
4/17/2020$32.00$0.000Call000
4/17/2020$31.00$0.000Call000
4/17/2020$30.00$0.000Call000
4/17/2020$29.00$0.000Call030
4/17/2020$28.00$0.000Call000
4/17/2020$27.00$0.000Call000
4/17/2020$26.00$0.000Call000
4/17/2020$25.00$0.000Call000
4/17/2020$24.00$0.800Call0100.6698940.373092
4/17/2020$23.00$0.000Call000
4/17/2020$22.00$1.675Call000.679784 (-0.291566)0.602415
4/17/2020$21.00$2.450Call000.779254 (-0.262386)0.697062
4/17/2020$20.00$3.000Call020.683508 (-0.299922)0.812443
4/17/2020$19.00$4.000Call010.854101 (-0.220659)0.844785
4/17/2020$18.00$5.000Call001.02643 (-0.266492)0.867849
4/17/2020$17.00$6.050Call001.25347 (-0.268326)0.878047
4/17/2020$16.00$7.300Call001.68959 (+0.323057)0.866592
4/17/2020$15.00$8.100Call001.69674 (-0.23874)0.899483
4/17/2020$14.00$9.200Call002.02898 (+0.119515)0.901493
4/17/2020$13.00$10.150Call002.20372 (-0.091823)0.915668
4/17/2020$12.00$11.050Call002.30894 (+0.823828)0.932244
4/17/2020$11.00$12.100Call002.64449 (+0.401207)0.935903
4/17/2020$10.00$12.900Call002.55689 (+0.390627)0.957416
4/17/2020$8.00$14.750Call002.70457 (-0.770174)0.978867
4/17/2020$43.00$20.150Put000
4/17/2020$42.00$19.150Put000
4/17/2020$41.00$18.150Put000
4/17/2020$40.00$17.150Put000
4/17/2020$39.00$16.150Put000
4/17/2020$38.00$15.150Put000
4/17/2020$37.00$14.150Put000
4/17/2020$36.00$13.150Put000
4/17/2020$35.00$12.150Put000
4/17/2020$34.00$10.900Put000
4/17/2020$33.00$9.900Put000
4/17/2020$32.00$8.900Put000
4/17/2020$31.00$8.700Put001.11558 (+0.071227)-0.874928
4/17/2020$30.00$7.200Put000
4/17/2020$29.00$6.800Put001.04421 (+0.238672)-0.834124
4/17/2020$28.00$5.550Put000.719141 (-0.206501)-0.896299
4/17/2020$27.00$4.250Put000
4/17/2020$26.00$3.700Put000.653516 (+0.023543)-0.812584
4/17/2020$25.00$2.925Put000.679392 (-0.026771)-0.722893
4/17/2020$24.00$2.075Put000.613466 (-0.391494)-0.643446
4/17/2020$23.00$0.000Put000
4/17/2020$22.00$0.000Put000
4/17/2020$21.00$0.000Put000
4/17/2020$20.00$0.550Put05 (+5)0.805817 (-0.000824)-0.216688
4/17/2020$19.00$0.550Put000.988861-0.181819
4/17/2020$18.00$0.400Put001.04191 (-0.09419)-0.134313
4/17/2020$17.00$0.475Put001.29349-0.12678
4/17/2020$16.00$0.400Put001.42543-0.102157
4/17/2020$15.00$0.425Put001.64576-0.093408
4/17/2020$14.00$0.000Put000
4/17/2020$13.00$0.000Put000
4/17/2020$12.00$0.000Put000
4/17/2020$11.00$0.000Put000
4/17/2020$10.00$0.000Put000
4/17/2020$8.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/30/2020 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