$71.35
1.311.87%
At close: -
$71.29
-0.06-0.08%
After Hours: Feb 21, 7:54 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 Price-
Change
-
Bid29.3
Ask33.55
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask28.7
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price14.78Jan 30, 2025
Change
00%
Bid20.4
Ask24.7
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price17.4Feb 11, 2025
Change
00%
Bid19.3
Ask23.5
volume0
Intrest10
Strike
50
50
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid18.35
Ask22.7
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid17.35
Ask21.65
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price11.5Jan 30, 2025
Change
00%
Bid16.25
Ask20.5
volume0
Intrest1
Strike
53
53
Last Price0.23Feb 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest25
Last Price15.8Feb 14, 2025
Change
00%
Bid15.3
Ask19.5
volume0
Intrest5
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price8.25Jan 28, 2025
Change
00%
Bid14.3
Ask18.2
volume0
Intrest1
Strike
55
55
Last Price0.08Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price5.65Jan 10, 2025
Change
00%
Bid13.45
Ask17.7
volume0
Intrest1
Strike
56
56
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest39
Last Price6.8Feb 07, 2025
Change
00%
Bid14.2
Ask14.8
volume0
Intrest2
Strike
57
57
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest45
Last Price13.25Feb 21, 2025
Change
4.449.72%
Bid13.3
Ask13.65
volume7
Intrest12
Strike
58
58
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.21
volume85
Intrest90
Last Price11.3Feb 21, 2025
Change
6.3126%
Bid12.3
Ask12.65
volume1
Intrest2
Strike
59
59
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest71
Last Price11.4Feb 21, 2025
Change
1.6416.8%
Bid11.35
Ask11.5
volume11
Intrest118
Strike
60
60
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest358
Last Price9.84Feb 21, 2025
Change
1.6920.74%
Bid10.25
Ask10.65
volume1
Intrest88
Strike
61
61
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest569
Last Price9.54Feb 21, 2025
Change
1.8924.71%
Bid9.35
Ask9.5
volume20
Intrest356
Strike
62
62
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest165
Last Price8.5Feb 21, 2025
Change
1.8227.25%
Bid8.35
Ask8.6
volume110
Intrest1290
Strike
63
63
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.25
volume6
Intrest294
Last Price7.45Feb 21, 2025
Change
1.831.86%
Bid7.35
Ask8.4
volume33
Intrest1036
Strike
64
64
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume10
Intrest97
Last Price6.4Feb 21, 2025
Change
1.530.61%
Bid6.35
Ask6.5
volume18
Intrest707
Strike
65
65
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume21
Intrest837
Last Price5.92Feb 21, 2025
Change
1.9248%
Bid4.45
Ask5.5
volume51
Intrest1784
Strike
66
66
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid0.01
Ask0.03
volume35
Intrest161
Last Price4.52Feb 21, 2025
Change
1.8468.66%
Bid3.55
Ask5.45
volume238
Intrest470
Strike
67
67
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid0.02
Ask0.23
volume1587
Intrest3107
Last Price3.51Feb 21, 2025
Change
1.4973.76%
Bid2.68
Ask3.55
volume103
Intrest452
Strike
68
68
Last Price0.06Feb 21, 2025
Change
0.0333.33%
Bid0.04
Ask0.06
volume1429
Intrest3239
Last Price2.64Feb 21, 2025
Change
1.44120%
Bid2.4
Ask2.73
volume302
Intrest880
Strike
69
69
Last Price0.09Feb 21, 2025
Change
0.1359.09%
Bid0.09
Ask0.1
volume1715
Intrest1105
Last Price1.65Feb 21, 2025
Change
1.01157.81%
Bid1.61
Ask1.7
volume1840
Intrest2082
Strike
70
70
Last Price0.21Feb 21, 2025
Change
0.3260.38%
Bid0.21
Ask0.22
volume13621
Intrest234
Last Price0.95Feb 21, 2025
Change
0.7280%
Bid0.88
Ask0.94
volume4923
Intrest1825
Strike
71
71
Last Price0.48Feb 21, 2025
Change
0.862.5%
Bid0.46
Ask0.52
volume1876
Intrest28
Last Price0.42Feb 21, 2025
Change
0.34425%
Bid0.39
Ask0.44
volume5746
Intrest2730
Strike
72
72
Last Price0.97Feb 21, 2025
Change
1.3758.55%
Bid0.95
Ask1.02
volume310
Intrest4
Last Price0.16Feb 21, 2025
Change
0.1166.67%
Bid0.14
Ask0.17
volume1503
Intrest1924
Strike
73
73
Last Price1.76Feb 21, 2025
Change
1.2942.3%
Bid1.11
Ask1.82
volume122
Intrest3
Last Price0.07Feb 21, 2025
Change
0.0375%
Bid0.05
Ask0.07
volume390
Intrest1500
Strike
74
74
Last Price4.15Feb 20, 2025
Change
00%
Bid2.5
Ask2.77
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid0.01
Ask0.04
volume49
Intrest9
Strike
75
75
Last Price3.53Feb 21, 2025
Change
2.0336.51%
Bid3.55
Ask3.75
volume1
Intrest1
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest11
Strike
76
76
Last Price8.5Feb 12, 2025
Change
00%
Bid4.4
Ask4.8
volume0
Intrest1
Last Price0.02Feb 21, 2025
Change
-
Bid-
Ask1.26
volume1
Intrest0
Strike
77
77
Last Price-
Change
-
Bid5.4
Ask5.8
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
-
Bid-
Ask0.17
volume1
Intrest0
Strike
78
78
Last Price-
Change
-
Bid6.45
Ask6.75
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
-
Bid-
Ask0.17
volume1
Intrest0
Strike
79
79
Last Price-
Change
-
Bid7.45
Ask7.7
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
-
Bid-
Ask0.17
volume1
Intrest0
Strike
80
80
Last Price11.05Feb 18, 2025
Change
00%
Bid8.4
Ask8.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
-
Bid0.01
Ask0.13
volume1
Intrest0
Strike
81
81
Last Price-
Change
-
Bid9.55
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid10.4
Ask10.9
volume0
Intrest0