Quantcast

CRISPR Therapeutics AG (CRSP) Option Chain

CRSP 
$35.3
*  
0.24
0.68%
Get CRSP Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading CRSP now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CRSP Pre-Market
 
 
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.

CRSP Options: Type:
Dec 18 | Jan 19 | Apr 19 | Jul 19 | Jan 20 | Jan 21 | Near Term | All

Option Chain for CRISPR Therapeutics AG (CRSP)

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.
Dec 07, 2018 0 0 CRSP 32 Dec 07, 2018 1.75 0 20
Dec 07, 2018 4.80 0 0 CRSP 32.5 Dec 07, 2018 1.06 0 20
Dec 07, 2018 5.76 0 0 CRSP 33 Dec 07, 2018 0.10 0 48
Dec 07, 2018 2.15 0 0 CRSP 33.5 Dec 07, 2018 0.05 0 42
Dec 07, 2018 0.93 0 0 CRSP 34 Dec 07, 2018 0.05 0 5916
Dec 07, 2018 0.63 0 0 CRSP 34.5 Dec 07, 2018 0.55 0 75
Dec 07, 2018 4.70 0 0 CRSP 35 Dec 07, 2018 1.15 0 15
Dec 07, 2018 0.05 0 1 CRSP 35.5 Dec 07, 2018 0 0
Dec 07, 2018 0 0 CRSP 36 Dec 07, 2018 0.89 0 0
Dec 07, 2018 1.05 0 16 CRSP 36.5 Dec 07, 2018 2.90 0 0
Dec 07, 2018 0.50 0 36 CRSP 37 Dec 07, 2018 2.40 0 0
Dec 07, 2018 0.05 0 50 CRSP 37.5 Dec 07, 2018 3.30 0 0
Dec 07, 2018 0.05 0 27 CRSP 38 Dec 07, 2018 2.85 0 0
Dec 07, 2018 0.21 0 22 CRSP 38.5 Dec 07, 2018 3.80 0 0
Dec 14, 2018 0 0 CRSP 32 Dec 14, 2018 1.15 0 10
Dec 14, 2018 0 0 CRSP 32.5 Dec 14, 2018 1.75 0 1
Dec 14, 2018 0 0 CRSP 33 Dec 14, 2018 1.10 0 3
Dec 14, 2018 0 0 CRSP 33.5 Dec 14, 2018 0 0
Dec 14, 2018 0 0 CRSP 34 Dec 14, 2018 1.30 0.10 2 35
Dec 14, 2018 2.09 0 9 CRSP 34.5 Dec 14, 2018 1.66 0 11
Dec 14, 2018 2.66 1.01 1 3 CRSP 35 Dec 14, 2018 0.55 0 3
Dec 14, 2018 1.60 -0.35 1 2 CRSP 35.5 Dec 14, 2018 2.05 -0.15 10 18
Dec 14, 2018 0.90 -0.55 88 108 CRSP 36 Dec 14, 2018 2.00 -0.15 20 23
Dec 14, 2018 1.04 -0.46 2 5 CRSP 36.5 Dec 14, 2018 2.05 -1.15 10 15
Dec 14, 2018 1.10 -0.55 19 21 CRSP 37 Dec 14, 2018 2.30 -0.65 10 11
Dec 14, 2018 0.81 16 16 CRSP 37.5 Dec 14, 2018 0 0
Dec 14, 2018 0.50 -0.30 2 7 CRSP 38 Dec 14, 2018 0 0
Dec 14, 2018 1.40 0.46 1 6 CRSP 38.5 Dec 14, 2018 2.00 0 15
Dec 21, 2018 0 0 CRSP 32 Dec 21, 2018 2.70 0 4
Dec 21, 2018 0 0 CRSP 32.5 Dec 21, 2018 1.70 0 12
Dec 21, 2018 0 0 CRSP 33 Dec 21, 2018 2.20 0 87
Dec 21, 2018 0 0 CRSP 33.5 Dec 21, 2018 1.85 0 13
Dec 21, 2018 5.60 0 4 CRSP 34 Dec 21, 2018 1.80 0 2
Dec 21, 2018 0 0 CRSP 34.5 Dec 21, 2018 2.40 0 0
Dec 21, 2018 2.90 0 31 CRSP 35 Dec 21, 2018 2.27 0 196
Dec 21, 2018 3.70 0 10 CRSP 35.5 Dec 21, 2018 3.20 0 124
Dec 21, 2018 2.40 0 1 CRSP 36 Dec 21, 2018 2.00 0 7
Dec 21, 2018 1.90 -1.60 20 21 CRSP 36.5 Dec 21, 2018 0 0
Dec 21, 2018 1.70 0.10 13 60 CRSP 37 Dec 21, 2018 2.10 0 12
Dec 21, 2018 1.40 -2.24 1 5 CRSP 37.5 Dec 21, 2018 2.60 0 8
Dec 21, 2018 1.00 0 38 CRSP 38 Dec 21, 2018 0 0
Dec 21, 2018 1.05 2 2 CRSP 38.5 Dec 21, 2018 0 0
Dec 28, 2018 0 0 CRSP 32 Dec 28, 2018 0 0
Dec 28, 2018 0 0 CRSP 32.5 Dec 28, 2018 0 0
Dec 28, 2018 0 0 CRSP 33 Dec 28, 2018 0 0
Dec 28, 2018 6.40 0 1 CRSP 33.5 Dec 28, 2018 0 0
Dec 28, 2018 0 0 CRSP 34 Dec 28, 2018 1.90 0 3
Dec 28, 2018 3.20 0 1 CRSP 34.5 Dec 28, 2018 1.75 0 2
Dec 28, 2018 5.98 0 6 CRSP 35 Dec 28, 2018 0 0
Dec 28, 2018 0 0 CRSP 35.5 Dec 28, 2018 3.19 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.