SNDK

SanDisk Corporation (SNDK) Option Chain

$101.31
*  
0.66
0.66%
Get SNDK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading SNDK now
Exchange: NASDAQ
Industry: Technology
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.


SNDK Options:  Type:

Option Chain for SanDisk Corporation ( SNDK)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 7.50 0 0 SNDK 92.5 Dec 20, 2014 0.04 0 506
Dec 20, 2014 0 SNDK 94 Dec 20, 2014 0.01 0 828
Dec 20, 2014 5.50 0 0 SNDK 95 Dec 20, 2014 0.05 0 540
Dec 20, 2014 4.29 0 0 SNDK 96 Dec 20, 2014 0.14 0 860
Dec 20, 2014 2.31 0 0 SNDK 97.5 Dec 20, 2014 0.03 0 2708
Dec 20, 2014 1.32 0 0 SNDK 99 Dec 20, 2014 0.01 0 1708
Dec 20, 2014 0.45 0 422 SNDK 100 Dec 20, 2014 0.03 0 996
Dec 20, 2014 0.05 0 1045 SNDK 101 Dec 20, 2014 0.99 0 0
Dec 20, 2014 0.02 0 330 SNDK 102 Dec 20, 2014 2.30 0 0
Dec 20, 2014 0.04 0 690 SNDK 103 Dec 20, 2014 3.32 0 0
Dec 20, 2014 0.01 0 1019 SNDK 104 Dec 20, 2014 3.87 0 0
Dec 20, 2014 0.01 0 1707 SNDK 105 Dec 20, 2014 4.63 0 0
Dec 20, 2014 0.02 0 201 SNDK 106 Dec 20, 2014 7.52 0 0
Dec 20, 2014 0.06 0 228 SNDK 107 Dec 20, 2014 3.15 0 0
Dec 20, 2014 0.03 0 665 SNDK 108 Dec 20, 2014 7.50 0 0
Dec 20, 2014 0.01 0 472 SNDK 109 Dec 20, 2014 0
Dec 20, 2014 0.07 0 797 SNDK 110 Dec 20, 2014 6.75 0 0
Dec 20, 2014 0.58 0 483 SNDK 111 Dec 20, 2014 7.90 0 0
Dec 26, 2014 5.25 7.80 9.60 0 139 SNDK 92 Dec 26, 2014 0.52 0.27 0 12
Dec 26, 2014 7.72 6.80 8.60 0 120 SNDK 93 Dec 26, 2014 0.08 0.14 0 166
Dec 26, 2014 3.20 6.05 7.60 0 16 SNDK 94 Dec 26, 2014 0.10 0.14 0 72
Dec 26, 2014 5.75 6.00 6.60 0 199 SNDK 95 Dec 26, 2014 0.05 0.03 0 112
Dec 26, 2014 4.60 -0.15 4.75 5.60 1 74 SNDK 96 Dec 26, 2014 0.06 0.03 0.14 1 105
Dec 26, 2014 4.00 3.10 4.60 0 62 SNDK 97 Dec 26, 2014 0.02 -0.12 0.11 2 65
Dec 26, 2014 2.58 -0.77 2.94 3.60 1 151 SNDK 98 Dec 26, 2014 0.29 0.03 0 523
Dec 26, 2014 2.49 0.39 2.22 2.49 12 70 SNDK 99 Dec 26, 2014 0.29 0.17 0 594
Dec 26, 2014 1.55 0.41 1.25 1.56 17 389 SNDK 100 Dec 26, 2014 0.15 -0.25 0.06 18 1330
Dec 26, 2014 0.43 -0.32 0.26 0.44 148 229 SNDK 101 Dec 26, 2014 0.09 -1.07 0.12 24 256
Dec 26, 2014 0.02 -0.13 0.01 82 1447 SNDK 102 Dec 26, 2014 1.59 0.32 0.22 0.78 22 279
Dec 26, 2014 0.04 -0.03 0.01 30 352 SNDK 103 Dec 26, 2014 2.85 0.42 1.06 1.80 15 34
Dec 26, 2014 0.03 0.04 9 140 SNDK 104 Dec 26, 2014 3.21 -0.34 2.19 3.80 20 73
Dec 26, 2014 0.05 0.08 0 121 SNDK 105 Dec 26, 2014 3.48 -0.79 3.10 3.95 3 39
Dec 26, 2014 0.08 0.38 0 60 SNDK 106 Dec 26, 2014 5.25 4.15 5.15 0 22
Dec 26, 2014 0.07 0.03 0 87 SNDK 107 Dec 26, 2014 8.40 5.00 6.15 0 34
Dec 26, 2014 0.17 0.05 0 205 SNDK 108 Dec 26, 2014 7.22 6.00 7.85 0 20
Dec 26, 2014 0.21 0.38 0 53 SNDK 109 Dec 26, 2014 9.90 7.00 8.85 0 86
Dec 26, 2014 0.35 0.38 0 50 SNDK 110 Dec 26, 2014 7.65 9.85 0
Dec 26, 2014 0.38 0 SNDK 111 Dec 26, 2014 8.15 10.85 0

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.