SNDK

SanDisk Corporation (SNDK) Option Chain

$56.36
*  
0.05
0.09%
Get SNDK Alerts
*Delayed - data as of Jul. 2, 2015  -  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:
Jul 15 | Aug 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for SanDisk Corporation (SNDK)

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.
Jul 02, 2015 3.80 5.25 0 SNDK 52.5 Jul 02, 2015 0.14 0
Jul 02, 2015 3.74 0.59 3.30 4.00 1 1 SNDK 53 Jul 02, 2015 0.14 0
Jul 02, 2015 2.80 4.25 0 SNDK 53.5 Jul 02, 2015 0.14 0
Jul 02, 2015 2.29 3.75 0 SNDK 54 Jul 02, 2015 0.05 0
Jul 02, 2015 1.77 1.96 0 SNDK 54.5 Jul 02, 2015 0.01 0
Jul 02, 2015 1.72 1.32 1.42 21 SNDK 55 Jul 02, 2015 0.10 0.01 0 42
Jul 02, 2015 0.98 -0.14 0.84 0.93 20 4 SNDK 55.5 Jul 02, 2015 0.19 0.02 0 1013
Jul 02, 2015 0.74 0.05 0.34 0.42 146 125 SNDK 56 Jul 02, 2015 0.01 -0.31 0.01 113 213
Jul 02, 2015 0.03 -0.40 0.05 36 34 SNDK 56.5 Jul 02, 2015 0.11 -0.46 0.11 0.16 1204 1529
Jul 02, 2015 0.03 -0.21 0.01 162 108 SNDK 57 Jul 02, 2015 0.62 -0.23 0.58 0.67 589 245
Jul 02, 2015 0.08 -0.06 0.01 307 778 SNDK 57.5 Jul 02, 2015 1.06 -0.17 1.08 1.17 42 297
Jul 02, 2015 0.01 -0.07 0.02 470 377 SNDK 58 Jul 02, 2015 1.50 -0.18 1.57 1.71 125 225
Jul 02, 2015 0.08 0.04 0.01 57 356 SNDK 58.5 Jul 02, 2015 2.05 0.93 2.07 2.19 75 624
Jul 02, 2015 0.03 0.01 0.02 53 504 SNDK 59 Jul 02, 2015 2.02 0.56 2.45 2.67 46 184
Jul 02, 2015 0.11 0.02 0 119 SNDK 59.5 Jul 02, 2015 1.59 1.78 3.20 0 110
Jul 02, 2015 0.01 -0.01 0.01 52 148 SNDK 60 Jul 02, 2015 3.39 -0.01 3.35 3.70 16 239
Jul 02, 2015 0.02 -0.09 0.01 28 25 SNDK 60.5 Jul 02, 2015 3.95 -0.10 3.80 4.20 55 183
Jul 02, 2015 0.02 0.01 0 328 SNDK 61 Jul 02, 2015 4.56 1.10 4.55 4.70 7 643
Jul 02, 2015 0.01 0.01 6 73 SNDK 61.5 Jul 02, 2015 4.57 1.63 4.50 5.20 22 221
Jul 10, 2015 5.35 6.85 0 SNDK 51 Jul 10, 2015 0.05 0.08 0
Jul 10, 2015 4.85 6.35 0 SNDK 51.5 Jul 10, 2015 0.07 0.10 0
Jul 10, 2015 4.84 4.35 4.80 1 SNDK 52 Jul 10, 2015 0.10 0.13 0
Jul 10, 2015 3.90 5.35 0 SNDK 52.5 Jul 10, 2015 0.08 0.13 0.15 0 50
Jul 10, 2015 3.50 4.50 0 SNDK 53 Jul 10, 2015 0.16 0.17 0.21 0 10
Jul 10, 2015 3.05 4.45 0 SNDK 53.5 Jul 10, 2015 0.23 0.26 0
Jul 10, 2015 3.65 2.65 3.95 0 2 SNDK 54 Jul 10, 2015 0.36 0.31 0.34 0 2
Jul 10, 2015 3.31 2.27 3.05 0 2 SNDK 54.5 Jul 10, 2015 0.36 -0.12 0.41 0.44 22 8
Jul 10, 2015 2.00 1.91 2.30 7 SNDK 55 Jul 10, 2015 0.57 -0.07 0.56 0.58 65 362
Jul 10, 2015 1.89 0.17 1.57 1.66 4 12 SNDK 55.5 Jul 10, 2015 0.56 -0.21 0.71 0.75 47 445
Jul 10, 2015 1.29 1.35 0 SNDK 56 Jul 10, 2015 0.75 -0.26 0.91 0.95 30 126
Jul 10, 2015 1.09 -0.07 1.03 1.08 18 855 SNDK 56.5 Jul 10, 2015 1.14 -0.06 1.14 1.20 60 119
Jul 10, 2015 0.85 -0.12 0.81 0.86 96 21 SNDK 57 Jul 10, 2015 1.30 -0.22 1.42 1.48 63 31
Jul 10, 2015 0.67 -0.09 0.63 0.68 260 169 SNDK 57.5 Jul 10, 2015 1.63 0.01 1.74 1.81 12 75
Jul 10, 2015 0.52 -0.04 0.48 0.53 88 266 SNDK 58 Jul 10, 2015 2.00 0.17 1.71 2.18 34 1796
Jul 10, 2015 0.46 0.38 0.41 1045 35 SNDK 58.5 Jul 10, 2015 2.40 -0.16 2.40 2.59 13 65
Jul 10, 2015 0.35 0.28 0.31 80 160 SNDK 59 Jul 10, 2015 2.53 0.70 2.42 2.97 27 52
Jul 10, 2015 0.32 -0.16 0.22 0.24 23 38 SNDK 59.5 Jul 10, 2015 2.45 -0.46 2.68 3.40 1 43
Jul 10, 2015 0.20 -0.01 0.16 0.19 451 58 SNDK 60 Jul 10, 2015 3.38 0.08 3.20 3.85 8 250
Jul 10, 2015 0.17 -0.02 0.13 0.15 5 541 SNDK 60.5 Jul 10, 2015 3.30 0.97 2.99 4.35 2 209
Jul 10, 2015 0.18 -0.01 0.10 0.12 5 782 SNDK 61 Jul 10, 2015 3.65 3.50 4.80 0 739
Jul 10, 2015 0.18 0.07 0.09 0 115 SNDK 61.5 Jul 10, 2015 4.65 1.35 4.60 5.30 1 95
Jul 17, 2015 2.35 -0.18 2.29 2.42 8 38 SNDK 55 Jul 17, 2015 0.92 -0.13 0.92 0.95 646 2242
Jul 17, 2015 2.18 0.04 1.99 2.04 18 56 SNDK 55.5 Jul 17, 2015 1.05 -0.20 1.10 1.15 21 182
Jul 17, 2015 1.75 -0.11 1.71 1.76 69 99 SNDK 56 Jul 17, 2015 1.26 -0.20 1.32 1.36 23 122
Jul 17, 2015 1.51 -0.07 1.45 1.50 528 47 SNDK 56.5 Jul 17, 2015 1.56 -0.10 1.57 1.61 129 154
Jul 17, 2015 1.28 -0.10 1.23 1.28 342 167 SNDK 57 Jul 17, 2015 1.86 -0.08 1.84 1.88 85 171
Jul 17, 2015 1.10 -0.10 1.03 1.07 245 719 SNDK 57.5 Jul 17, 2015 2.13 -0.13 2.13 2.19 124 2441
Jul 17, 2015 0.90 -0.09 0.86 0.90 146 293 SNDK 58 Jul 17, 2015 2.46 -0.09 2.38 2.55 128 734
Jul 17, 2015 0.74 -0.09 0.72 0.75 15 117 SNDK 58.5 Jul 17, 2015 2.67 -0.31 2.71 2.90 36 322
Jul 17, 2015 0.68 0.03 0.59 0.63 189 1171 SNDK 59 Jul 17, 2015 2.85 -0.40 3.10 3.30 6 862

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.