SCTY

SolarCity Corporation (SCTY) Option Chain

$56.11
*  
2.68
 negative 
5.02%
Get SCTY Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Basic Industries
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 for next time

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.


SCTY Options:  Type:
Apr 14 | May 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for SolarCity Corporation ( SCTY)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
May 2014
May 09, 2014 8.80 3.00 3.45 0 2 SCTY 57.50 May 09, 2014 4.97 4.55 5.10 0 23
May 09, 2014 3.00 -0.35 2.87 3.25 30 13 SCTY 58.00 May 09, 2014 5.98 4.85 5.45 0 7
May 09, 2014 1.75 2.70 2.98 0 1 SCTY 58.50 May 09, 2014 3.90 5.10 5.75 0 39
May 09, 2014 2.20 2.44 2.85 0 16 SCTY 59.00 May 09, 2014 6.20 5.45 6.10 0 377
May 09, 2014 5.05 2.28 2.66 0 10 SCTY 59.50 May 09, 2014 2.65 5.75 6.45 0 118
May 09, 2014 2.41 0.81 2.17 2.46 11 8 SCTY 60.00 May 09, 2014 6.67 -2.82 6.15 6.65 3 70
May 09, 2014 1.97 2.31 0 SCTY 60.50 May 09, 2014 4.90 6.45 7.15 0 115
May 09, 2014 3.00 1.83 2.23 0 202 SCTY 61.00 May 09, 2014 8.20 6.85 7.50 0 257
May 09, 2014 1.50 1.66 2.04 1 SCTY 61.50 May 09, 2014 11.05 7.15 7.75 0 3
May 17, 2014 6.63 1.65 6.30 6.70 3 118 SCTY 52.50 May 17, 2014 3.60 -0.70 2.94 3.15 45 127
May 17, 2014 4.30 0.05 5.05 5.25 3 1513 SCTY 55.00 May 17, 2014 5.26 -0.34 4.05 4.30 15 1584
May 17, 2014 4.01 0.81 3.85 4.15 2 307 SCTY 57.50 May 17, 2014 5.55 -1.45 5.40 5.65 10 1869
May 17, 2014 3.10 0.67 3.00 3.15 11 1199 SCTY 60.00 May 17, 2014 8.17 -1.53 6.95 7.25 2 2005
May 23, 2014 5.20 1.95 5.35 5.85 2 49 SCTY 55.00 May 23, 2014 5.98 4.45 5.05 0 42
May 23, 2014 5.22 4.65 5.40 0 13 SCTY 56.00 May 23, 2014 5.50 -0.55 4.95 5.40 1 10
May 23, 2014 4.40 4.95 0 SCTY 57.00 May 23, 2014 5.50 5.95 0
May 23, 2014 6.05 4.30 4.75 0 13 SCTY 57.50 May 23, 2014 9.45 5.80 6.20 0 22
May 23, 2014 4.00 4.45 0 SCTY 58.00 May 23, 2014 7.30 6.05 6.45 0 1
May 23, 2014 4.40 3.65 4.30 0 1 SCTY 58.50 May 23, 2014 6.40 6.90 0
May 23, 2014 4.00 3.45 4.00 0 5 SCTY 59.00 May 23, 2014 6.65 7.20 0
May 23, 2014 3.30 3.95 0 SCTY 59.50 May 23, 2014 7.00 7.55 0
May 23, 2014 3.25 0.95 3.10 3.80 5 18 SCTY 60.00 May 23, 2014 8.50 7.30 7.85 0 11
May 23, 2014 3.35 3.15 3.60 0 13 SCTY 60.50 May 23, 2014 7.70 8.20 0
May 23, 2014 2.97 3.40 0 SCTY 61.00 May 23, 2014 8.00 8.55 0
May 23, 2014 2.63 3.25 0 SCTY 61.50 May 23, 2014 8.30 8.90 0
May 30, 2014 7.90 8.70 0 SCTY 50.50 May 30, 2014 2.74 2.97 0
May 30, 2014 7.80 8.30 0 SCTY 51.00 May 30, 2014 5.30 2.92 3.15 0 1
May 30, 2014 7.05 8.05 0 SCTY 51.50 May 30, 2014 3.10 3.35 0
May 30, 2014 7.60 6.80 7.75 0 1 SCTY 52.00 May 30, 2014 3.30 3.55 0
May 30, 2014 6.55 7.50 0 SCTY 52.50 May 30, 2014 5.45 3.55 3.80 0 5
May 30, 2014 6.55 6.30 7.20 1 SCTY 53.00 May 30, 2014 5.70 -0.60 3.70 4.00 0 5
May 30, 2014 6.10 6.90 0 SCTY 53.50 May 30, 2014 5.15 3.95 4.30 2
May 30, 2014 5.95 6.65 0 SCTY 54.00 May 30, 2014 5.61 4.25 4.45 0 40
May 30, 2014 5.80 6.35 0 SCTY 54.50 May 30, 2014 4.40 4.70 0
May 30, 2014 5.25 5.40 6.15 16 SCTY 55.00 May 30, 2014 4.95 -0.38 4.70 4.95 2 4
May 30, 2014 5.50 5.25 5.85 10 SCTY 55.50 May 30, 2014 5.25 4.90 5.20 1
May 30, 2014 5.35 -0.20 5.05 5.60 4 1 SCTY 56.00 May 30, 2014 5.20 5.50 0
May 30, 2014 5.70 4.90 5.35 0 13 SCTY 56.50 May 30, 2014 5.75 5.45 5.85 1
May 30, 2014 4.65 5.15 0 SCTY 57.00 May 30, 2014 6.05 -1.36 5.75 6.05 2 40
May 30, 2014 4.63 4.50 4.90 1 SCTY 57.50 May 30, 2014 6.35 6.05 6.30 2
May 30, 2014 4.20 4.70 0 SCTY 58.00 May 30, 2014 6.65 6.35 6.65 1
May 30, 2014 3.95 4.55 0 SCTY 58.50 May 30, 2014 6.95 6.65 6.95 1
May 30, 2014 3.80 4.35 0 SCTY 59.00 May 30, 2014 7.25 -0.54 6.90 7.25 1 1
May 30, 2014 4.00 1.60 3.60 4.15 1 2 SCTY 59.50 May 30, 2014 7.55 7.25 7.60 1
May 30, 2014 3.40 4.00 0 SCTY 60.00 May 30, 2014 7.90 -1.35 7.55 7.90 1 5
May 30, 2014 3.30 3.80 0 SCTY 60.50 May 30, 2014 8.20 7.90 8.30 1
May 30, 2014 3.15 3.65 0 SCTY 61.00 May 30, 2014 8.55 8.25 8.55 1
May 30, 2014 2.91 3.50 0 SCTY 61.50 May 30, 2014 9.00 8.55 9.00 1
July 2014
Jul 19, 2014 9.00 1.52 8.85 9.25 10 150 SCTY 52.50 Jul 19, 2014 5.58 -0.92 5.40 5.65 1 1869
Jul 19, 2014 7.50 1.18 7.70 8.00 20 374 SCTY 55.00 Jul 19, 2014 6.79 -1.36 6.65 6.95 21 2170

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.