Coca-Cola Company (The) (KO) Option Chain

KO 
$41.21
*  
0.02
0.05%
Get KO Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KO now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

KO Options: Type:

Option Chain for Coca-Cola Company (The) (KO)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 3.30 3.55 3.75 0 0 KO 37.5 May 22, 2015 0.22 0.02 0 8
May 22, 2015 2.83 3.05 3.25 0 0 KO 38 May 22, 2015 0.01 0.02 0 72
May 22, 2015 2.57 2.76 0 KO 38.5 May 22, 2015 0.01 0.02 0 72
May 22, 2015 2.34 2.07 2.27 0 157 KO 39 May 22, 2015 0.01 -0.02 0.02 4 499
May 22, 2015 1.60 -0.21 1.57 1.77 18 18 KO 39.5 May 22, 2015 0.03 0.02 0 592
May 22, 2015 1.55 1.07 1.26 0 119 KO 40 May 22, 2015 0.02 0.02 0 402
May 22, 2015 0.58 -0.14 0.62 0.76 12 440 KO 40.5 May 22, 2015 0.03 0.02 0 339
May 22, 2015 0.12 -0.16 0.12 0.28 218 694 KO 41 May 22, 2015 0.01 -0.03 0.02 74 720
May 22, 2015 0.01 -0.03 0.01 136 1598 KO 41.5 May 22, 2015 0.40 0.12 0.25 0.38 183 257
May 22, 2015 0.02 0.02 15 524 KO 42 May 22, 2015 0.89 0.06 0.75 0.92 3 211
May 22, 2015 0.03 0.02 0 266 KO 42.5 May 22, 2015 1.44 0.42 1.23 1.43 5 8
May 22, 2015 0.01 0.02 0 60 KO 43 May 22, 2015 1.75 1.93 0
May 22, 2015 0.01 -0.02 0.02 8 21 KO 43.5 May 22, 2015 2.24 2.43 0
May 22, 2015 0.03 0.02 0 3 KO 44 May 22, 2015 2.32 2.75 2.93 0 50
May 22, 2015 0.13 0.02 0 101 KO 44.5 May 22, 2015 3.42 0.31 3.25 3.40 5 5
May 22, 2015 0.02 0 KO 45 May 22, 2015 3.70 3.95 0
May 29, 2015 3.65 3.80 0 KO 37.5 May 29, 2015 0.06 0.02 0 2
May 29, 2015 3.13 3.15 3.30 0 15 KO 38 May 29, 2015 0.02 0.02 0 30
May 29, 2015 2.33 2.65 2.76 0 1 KO 38.5 May 29, 2015 0.03 0.02 0 59
May 29, 2015 2.55 2.14 2.29 0 1 KO 39 May 29, 2015 0.02 0.03 0 401
May 29, 2015 1.70 1.64 1.76 0 13 KO 39.5 May 29, 2015 0.03 0.03 0 249
May 29, 2015 1.13 1.14 1.27 0 184 KO 40 May 29, 2015 0.02 -0.02 0.01 0.03 15 402
May 29, 2015 0.64 -0.13 0.66 0.79 45 243 KO 40.5 May 29, 2015 0.05 0.03 0.06 1 610
May 29, 2015 0.30 -0.10 0.32 0.36 259 689 KO 41 May 29, 2015 0.15 0.01 0.12 0.15 266 459
May 29, 2015 0.12 -0.03 0.11 0.12 373 678 KO 41.5 May 29, 2015 0.48 0.01 0.37 0.42 143 195
May 29, 2015 0.02 -0.03 0.01 0.04 24 876 KO 42 May 29, 2015 0.88 0.20 0.77 0.92 3 130
May 29, 2015 0.03 0.03 0 550 KO 42.5 May 29, 2015 1.43 0.36 1.26 1.37 5 259
May 29, 2015 0.03 0.02 0 79 KO 43 May 29, 2015 2.24 1.75 1.86 0 1
May 29, 2015 0.02 0.02 0 15 KO 43.5 May 29, 2015 2.56 2.25 2.35 0 21
May 29, 2015 0.01 0.02 0 23 KO 44 May 29, 2015 2.75 2.85 0
May 29, 2015 0.02 0 KO 44.5 May 29, 2015 3.25 3.35 0
May 29, 2015 0.12 0.02 0 73 KO 45 May 29, 2015 4.60 3.75 3.85 0 1

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.