SNDK

SanDisk Corporation (SNDK) Option Chain

$104.97
*  
1.20
1.16%
Get SNDK Alerts
*Delayed - data as of Jul. 11, 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 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.


SNDK Options:  Type:
Jul 14 | Aug 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for SanDisk Corporation ( SNDK)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jul 11, 2014 4.20 1.20 4.70 5.30 2 583 SNDK 100.00 Jul 11, 2014 0.03 -0.05 0.02 3 398
Jul 11, 2014 4.35 1.34 3.70 4.55 5 135 SNDK 101.00 Jul 11, 2014 0.02 -0.09 0.04 10 1002
Jul 11, 2014 3.29 1.33 2.70 3.05 5 233 SNDK 102.00 Jul 11, 2014 0.07 -0.15 0.04 10 651
Jul 11, 2014 2.45 1.09 1.73 2.03 10 432 SNDK 103.00 Jul 11, 2014 0.04 -0.40 0.01 0.04 82 1570
Jul 11, 2014 0.92 0.31 0.75 1.23 18 501 SNDK 104.00 Jul 11, 2014 0.04 -0.83 0.06 126 1736
Jul 11, 2014 0.07 -0.21 0.05 0.10 94 463 SNDK 105.00 Jul 11, 2014 0.28 -1.24 0.18 0.29 95 1654
Jul 11, 2014 0.01 -0.11 0.03 68 799 SNDK 106.00 Jul 11, 2014 1.11 -1.73 0.97 1.15 5 678
Jul 11, 2014 0.12 0.08 0.04 31 374 SNDK 107.00 Jul 11, 2014 2.22 -0.18 1.66 2.26 23 181
Jul 11, 2014 0.06 0.04 0.05 41 362 SNDK 108.00 Jul 11, 2014 5.90 2.52 3.35 0 14
Jul 11, 2014 0.08 0.01 0.05 3 232 SNDK 109.00 Jul 11, 2014 3.35 4.35 0
Jul 11, 2014 0.06 0.14 0 309 SNDK 110.00 Jul 11, 2014 4.45 -0.35 4.50 5.35 2 0
Jul 11, 2014 0.07 0.02 0.14 3 122 SNDK 111.00 Jul 11, 2014 5.30 6.75 0
Jul 11, 2014 0.07 0.14 0 5 SNDK 112.00 Jul 11, 2014 6.30 7.75 0
Jul 11, 2014 0.05 0.14 0 19 SNDK 113.00 Jul 11, 2014 7.30 8.50 0
Jul 11, 2014 0.07 0.14 0 1 SNDK 114.00 Jul 11, 2014 8.25 9.80 0
Jul 11, 2014 0.06 0.14 0 27 SNDK 115.00 Jul 11, 2014 9.00 11.35 0
Jul 11, 2014 5.90 9.20 10.75 0 2 SNDK 95.00 Jul 11, 2014 0.08 0.04 0.03 4 133
Jul 11, 2014 9.15 0.30 8.70 9.50 11 104 SNDK 96.00 Jul 11, 2014 0.02 -0.02 0.02 12 125
Jul 11, 2014 7.95 0.25 7.70 8.50 5 60 SNDK 97.00 Jul 11, 2014 0.03 -0.02 0.02 2 274
Jul 11, 2014 6.36 1.95 6.65 7.60 5 117 SNDK 98.00 Jul 11, 2014 0.06 0.01 0.01 5 209
Jul 11, 2014 6.33 0.15 5.55 6.65 2 49 SNDK 99.00 Jul 11, 2014 0.02 -0.03 0.04 1 428
Jul 19, 2014 6.90 1.20 6.55 6.70 1 6654 SNDK 100.00 Jul 19, 2014 1.67 -0.38 1.61 1.71 17 2927
Jul 19, 2014 5.80 6.00 0 SNDK 101.00 Jul 19, 2014 2.04 -0.31 1.90 2.03 3 3
Jul 19, 2014 5.45 1.05 5.10 5.30 1 11 SNDK 102.00 Jul 19, 2014 2.21 -0.65 2.23 2.37 139 28
Jul 19, 2014 4.85 1.00 4.45 4.65 10 65 SNDK 103.00 Jul 19, 2014 2.67 -0.44 2.60 2.76 14 170
Jul 19, 2014 3.95 0.65 3.85 4.10 2 14 SNDK 104.00 Jul 19, 2014 2.92 -0.78 3.00 3.15 27 80
Jul 19, 2014 3.62 0.62 3.35 3.55 13 2318 SNDK 105.00 Jul 19, 2014 3.61 -0.51 3.45 3.65 21 972
Jul 19, 2014 2.96 0.41 2.91 3.05 14 19 SNDK 106.00 Jul 19, 2014 4.05 -0.85 3.95 4.20 18 25
Jul 19, 2014 2.62 0.43 2.45 2.59 4 18 SNDK 107.00 Jul 19, 2014 5.10 -0.15 4.55 4.70 4 112
Jul 19, 2014 2.25 0.55 2.11 2.20 17 14 SNDK 108.00 Jul 19, 2014 5.02 5.15 5.35 2
Jul 19, 2014 1.93 0.57 1.73 1.84 1 18 SNDK 109.00 Jul 19, 2014 5.45 5.80 5.95 1
Jul 19, 2014 1.62 0.47 1.47 1.55 27 1781 SNDK 110.00 Jul 19, 2014 7.22 6.50 6.70 0 66
Jul 19, 2014 1.21 1.28 0 SNDK 111.00 Jul 19, 2014 6.85 7.50 0
Jul 19, 2014 1.03 0.25 0.99 1.07 10 107 SNDK 112.00 Jul 19, 2014 7.65 8.25 0
Jul 19, 2014 0.81 0.80 0.87 234 SNDK 113.00 Jul 19, 2014 8.60 9.15 0
Jul 19, 2014 0.65 0.15 0.63 0.73 8 18 SNDK 114.00 Jul 19, 2014 9.30 10.05 0
Jul 19, 2014 0.54 0.14 0.51 0.59 1 1058 SNDK 115.00 Jul 19, 2014 11.75 10.05 10.95 0 24
Jul 19, 2014 10.10 -0.05 10.45 10.80 60 3893 SNDK 95.00 Jul 19, 2014 0.71 -0.18 0.67 0.74 10 2284
Jul 19, 2014 9.55 9.85 0 SNDK 96.00 Jul 19, 2014 0.76 -0.26 0.80 0.88 4 12
Jul 19, 2014 8.45 1.52 8.30 8.65 220 1741 SNDK 97.50 Jul 19, 2014 1.09 -0.25 1.05 1.13 207 1930
Jul 19, 2014 7.33 7.25 7.45 1 SNDK 99.00 Jul 19, 2014 1.34 -0.31 1.36 1.46 13 48
Jul 25, 2014 5.60 -0.49 6.80 7.15 0 285 SNDK 100.00 Jul 25, 2014 2.10 -0.46 1.96 2.16 1 201
Jul 25, 2014 7.28 6.10 6.45 0 81 SNDK 101.00 Jul 25, 2014 2.46 -0.34 2.30 2.46 2 49
Jul 25, 2014 5.50 0.60 5.45 5.80 1 151 SNDK 102.00 Jul 25, 2014 2.56 -0.59 2.60 2.82 6 148
Jul 25, 2014 4.35 4.85 5.25 0 224 SNDK 103.00 Jul 25, 2014 2.84 -0.71 3.05 3.20 5 38
Jul 25, 2014 3.30 -0.50 4.30 4.65 0 114 SNDK 104.00 Jul 25, 2014 4.30 3.30 3.70 0 8
Jul 25, 2014 3.98 0.58 3.85 4.15 9 301 SNDK 105.00 Jul 25, 2014 3.99 -0.56 3.75 4.15 3 73
Jul 25, 2014 3.58 1.04 3.30 3.65 5 45 SNDK 106.00 Jul 25, 2014 3.56 4.40 4.70 0 16
Jul 25, 2014 3.05 0.21 2.95 3.25 12 80 SNDK 107.00 Jul 25, 2014 5.60 5.00 5.25 0 11
Jul 25, 2014 2.03 -0.25 2.55 2.76 6 64 SNDK 108.00 Jul 25, 2014 6.00 5.60 5.85 0 7

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.