Quantcast

Coca-Cola Company (The) (KO) Option Chain

KO 
$45.995
*  
0.065
0.14%
Get KO Alerts
*Delayed - data as of Mar. 25, 2019 14:25 ET  -  Find a broker to begin trading KO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    KO Real Time
 
 
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.

KO Options: Type:

Option Chain for Coca-Cola Company (The) (KO)

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.
Mar 22, 2019 4.25 0 0 KO 41.5 Mar 22, 2019 0.04 0 5
Mar 22, 2019 3.60 0 0 KO 42 Mar 22, 2019 0.01 0 174
Mar 22, 2019 2.90 0 0 KO 42.5 Mar 22, 2019 0.14 0 40
Mar 22, 2019 2.86 0 0 KO 43 Mar 22, 2019 0.01 0 381
Mar 22, 2019 2.79 0 0 KO 43.5 Mar 22, 2019 0.01 0 280
Mar 22, 2019 1.90 0 0 KO 44 Mar 22, 2019 0.01 0 1219
Mar 22, 2019 1.47 0 0 KO 44.5 Mar 22, 2019 0.01 0 199
Mar 22, 2019 0.88 0 0 KO 45 Mar 22, 2019 0.01 0 983
Mar 22, 2019 0.40 0 0 KO 45.5 Mar 22, 2019 0.01 0 850
Mar 22, 2019 0.01 0 2561 KO 46 Mar 22, 2019 0.12 0 27
Mar 22, 2019 0.01 0 2758 KO 46.5 Mar 22, 2019 0.51 0 0
Mar 22, 2019 0.01 0 3367 KO 47 Mar 22, 2019 0.98 0 0
Mar 22, 2019 0.01 0 297 KO 47.5 Mar 22, 2019 2.11 0 0
Mar 22, 2019 0.01 0 2017 KO 48 Mar 22, 2019 2.01 0 0
Mar 22, 2019 0.02 0 4 KO 48.5 Mar 22, 2019 2.91 0 0
Mar 22, 2019 0.01 0 431 KO 49 Mar 22, 2019 3.12 0 0
Mar 22, 2019 0 0 KO 49.5 Mar 22, 2019 4.55 0 0
Mar 22, 2019 0.01 0 999 KO 50 Mar 22, 2019 4.65 0 0
Mar 22, 2019 0 0 KO 50.5 Mar 22, 2019 0 0
Mar 29, 2019 4.10 4.50 4.60 0 35 KO 41.5 Mar 29, 2019 0.05 0.03 0 41
Mar 29, 2019 3.36 4.00 4.10 0 10 KO 42 Mar 29, 2019 0.01 0.03 0 81
Mar 29, 2019 3.48 3.50 3.60 0 48 KO 42.5 Mar 29, 2019 0.07 0.03 0 6
Mar 29, 2019 2.79 2.99 3.10 0 34 KO 43 Mar 29, 2019 0.01 0.03 0 474
Mar 29, 2019 2.04 2.54 2.58 0 46 KO 43.5 Mar 29, 2019 0.05 0.02 0 1358
Mar 29, 2019 2.10 0.16 2.04 2.08 57 82 KO 44 Mar 29, 2019 0.01 -0.03 0.01 0.02 3 556
Mar 29, 2019 1.63 0.08 1.56 1.59 48 89 KO 44.5 Mar 29, 2019 0.02 -0.04 0.02 0.03 12 314
Mar 29, 2019 1.04 -0.06 1.09 1.11 62 329 KO 45 Mar 29, 2019 0.05 -0.04 0.04 0.05 107 7857
Mar 29, 2019 0.61 -0.02 0.65 0.67 192 1030 KO 45.5 Mar 29, 2019 0.11 -0.08 0.11 0.12 239 4270
Mar 29, 2019 0.29 -0.03 0.31 0.33 570 2481 KO 46 Mar 29, 2019 0.31 -0.07 0.26 0.28 666 2654
Mar 29, 2019 0.10 -0.04 0.11 0.12 573 1247 KO 46.5 Mar 29, 2019 0.56 -0.07 0.56 0.58 48 76
Mar 29, 2019 0.04 -0.03 0.03 0.04 999 3909 KO 47 Mar 29, 2019 1.01 -0.11 0.98 1.01 84 79
Mar 29, 2019 0.01 -0.02 0.01 0.02 53 516 KO 47.5 Mar 29, 2019 1.44 -0.64 1.46 1.49 36 86
Mar 29, 2019 0.01 0.01 0 1251 KO 48 Mar 29, 2019 2.51 1.94 1.99 0 79
Mar 29, 2019 0.01 0.03 0 52 KO 48.5 Mar 29, 2019 2.41 -0.03 2.44 2.49 1 43
Mar 29, 2019 0.01 0.01 0 536 KO 49 Mar 29, 2019 4.07 2.93 3.05 0 13
Mar 29, 2019 0.03 0 0 KO 49.5 Mar 29, 2019 3.60 3.45 3.55 0 3
Mar 29, 2019 0.01 0.01 0 546 KO 50 Mar 29, 2019 4.13 3.95 4.05 0 30
Mar 29, 2019 0.03 0 0 KO 50.5 Mar 29, 2019 4.45 4.55 0 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.