$62.55
0.10.16%
At close: -
$62.57
0.020.03%
After Hours: Dec 20, 7:59 PM EDT
Comments
Loading...
Coca-Cola (NYSE:KO) Stock, Option Chain
Option chain shows key data for Coca-Cola's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Coca-Cola.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price32Nov 07, 2024
Change
00%
Bid28
Ask32.5
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01Aug 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price-
Change
-
Bid25.5
Ask30
volume0
Intrest0
Strike
35
35
Last Price0.05Apr 04, 2024
Change
00%
Bid-
Ask2.73
volume0
Intrest1
Last Price23.09Apr 22, 2024
Change
00%
Bid22.7
Ask27.3
volume0
Intrest0
Strike
37.5
37.5
Last Price0.07Apr 05, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest8
Last Price21.95Dec 10, 2024
Change
00%
Bid20.55
Ask24.95
volume0
Intrest3
Strike
40
40
Last Price0.04May 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid17.65
Ask22.3
volume0
Intrest0
Strike
42.5
42.5
Last Price0.02Jul 30, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest10
Last Price-
Change
-
Bid15.4
Ask20
volume0
Intrest0
Strike
45
45
Last Price0.07Nov 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest77
Last Price16.25Dec 12, 2024
Change
00%
Bid13.2
Ask17.4
volume0
Intrest3
Strike
47.5
47.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Last Price13.55Dec 18, 2024
Change
00%
Bid10.4
Ask14.9
volume0
Intrest5
Strike
50
50
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest671
Last Price12.75Dec 12, 2024
Change
00%
Bid9.45
Ask14
volume0
Intrest2
Strike
51
51
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price11.75Dec 12, 2024
Change
00%
Bid8.7
Ask12.85
volume0
Intrest2
Strike
52
52
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price10.3Dec 19, 2024
Change
00%
Bid7.95
Ask12.35
volume0
Intrest1
Strike
52.5
52.5
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest619
Last Price9.8Dec 19, 2024
Change
00%
Bid7.35
Ask11.7
volume0
Intrest1
Strike
53
53
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price8.8Dec 19, 2024
Change
00%
Bid6.45
Ask10.25
volume0
Intrest1
Strike
54
54
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price7.76Dec 20, 2024
Change
0.212.63%
Bid5.65
Ask9.45
volume4
Intrest28
Strike
55
55
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1362
Last Price6.56Dec 20, 2024
Change
0.375.34%
Bid5.3
Ask7.7
volume1
Intrest85
Strike
56
56
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest41
Last Price6.04Dec 20, 2024
Change
0.142.37%
Bid4.1
Ask6.5
volume6
Intrest8
Strike
57
57
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest41
Last Price5.28Dec 20, 2024
Change
0.142.58%
Bid4.5
Ask5.95
volume4
Intrest16
Strike
57.5
57.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest2776
Last Price4.7Dec 20, 2024
Change
0.458.74%
Bid3.15
Ask5.1
volume1
Intrest8
Strike
58
58
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume1
Intrest87
Last Price2.26Dec 20, 2024
Change
1.5941.3%
Bid1.91
Ask4.65
volume1
Intrest41
Strike
59
59
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.23
volume5
Intrest632
Last Price2.73Dec 20, 2024
Change
0.031.09%
Bid1.91
Ask2.99
volume22
Intrest93
Strike
60
60
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest3512
Last Price1.66Dec 20, 2024
Change
0.5223.85%
Bid0.14
Ask2.74
volume85
Intrest194
Strike
61
61
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume61
Intrest1772
Last Price0.77Dec 20, 2024
Change
0.2121.43%
Bid0.13
Ask1.03
volume223
Intrest1069
Strike
62
62
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume1243
Intrest2269
Last Price0.23Dec 20, 2024
Change
0.1234.29%
Bid0.02
Ask0.56
volume1301
Intrest6737
Strike
62.5
62.5
Last Price0.03Dec 20, 2024
Change
0.3692.31%
Bid0.01
Ask0.06
volume1625
Intrest10469
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.02
volume1042
Intrest3770
Strike
63
63
Last Price0.35Dec 20, 2024
Change
0.3247.76%
Bid0.1
Ask0.85
volume451
Intrest1508
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume396
Intrest4533
Strike
64
64
Last Price1.34Dec 20, 2024
Change
0.129.84%
Bid1.18
Ask2.2
volume128
Intrest1368
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1272
Intrest13375
Strike
65
65
Last Price2.33Dec 20, 2024
Change
0.062.64%
Bid1.28
Ask2.64
volume142
Intrest5481
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest3580
Strike
66
66
Last Price3.63Dec 20, 2024
Change
1.0942.91%
Bid2.73
Ask5.45
volume13
Intrest21
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1300
Strike
67
67
Last Price4.13Dec 19, 2024
Change
00%
Bid2.46
Ask6.35
volume0
Intrest12
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest29228
Strike
67.5
67.5
Last Price4.85Dec 19, 2024
Change
00%
Bid3.2
Ask6.8
volume0
Intrest975
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest265
Strike
68
68
Last Price5.25Dec 19, 2024
Change
00%
Bid3.9
Ask6.35
volume0
Intrest2
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
69
69
Last Price4.77Nov 29, 2024
Change
00%
Bid4.6
Ask8.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume29
Intrest19376
Strike
70
70
Last Price7.3Dec 19, 2024
Change
00%
Bid5.55
Ask9.05
volume0
Intrest676
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
71
71
Last Price8.25Dec 19, 2024
Change
00%
Bid6.4
Ask9.85
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid7
Ask10.9
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
0.11000%
Bid-
Ask0.01
volume89
Intrest13299
Strike
72.5
72.5
Last Price9.8Dec 19, 2024
Change
00%
Bid7.65
Ask12.05
volume0
Intrest108
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid8.05
Ask12.15
volume0
Intrest0
Last Price0.08Nov 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
74
74
Last Price-
Change
-
Bid9
Ask13.6
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7652
Strike
75
75
Last Price12.3Dec 19, 2024
Change
00%
Bid10.05
Ask14.55
volume0
Intrest33
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1814
Strike
77.5
77.5
Last Price13.65Nov 07, 2024
Change
00%
Bid12.5
Ask17.1
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1276
Strike
80
80
Last Price14.53Oct 31, 2024
Change
00%
Bid15
Ask19.6
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest246
Strike
85
85
Last Price13.45Sep 19, 2024
Change
00%
Bid20.2
Ask24.65
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest431
Strike
90
90
Last Price26.85Dec 05, 2024
Change
00%
Bid25
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
95
95
Last Price31.86Dec 05, 2024
Change
00%
Bid30
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid35
Ask39.9
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid40
Ask44.7
volume0
Intrest0