$24.36
0.281.16%
At close: -
$24.50
0.140.56%
After Hours: 7:42 PM EDT
Comments
Loading...
Symbotic (NASDAQ:SYM) Stock, Option Chain
Option chain shows key data for Symbotic's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Symbotic.
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
-
Bid8.7
Ask10.4
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid8.1
Ask9.9
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price10.3Dec 04, 2024
Change
00%
Bid7.6
Ask9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid6.9
Ask8.8
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price9.31Dec 02, 2024
Change
00%
Bid6.8
Ask8.3
volume0
Intrest0
Strike
17
17
Last Price0.45Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.7Dec 23, 2024
Change
00%
Bid6.4
Ask7.8
volume0
Intrest2
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask7.5
volume0
Intrest0
Strike
18
18
Last Price0.5Dec 03, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid5
Ask6.5
volume0
Intrest0
Strike
18.5
18.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price6.2Dec 23, 2024
Change
00%
Bid4.4
Ask5.8
volume0
Intrest0
Strike
19
19
Last Price0.04Dec 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Last Price-
Change
-
Bid4
Ask5.9
volume0
Intrest0
Strike
19.5
19.5
Last Price0.12Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price10.75Dec 05, 2024
Change
00%
Bid4.3
Ask4.6
volume0
Intrest113
Strike
20
20
Last Price0.02Dec 30, 2024
Change
0.0360%
Bid-
Ask0.05
volume22
Intrest167
Last Price-
Change
-
Bid3.2
Ask4.9
volume0
Intrest0
Strike
20.5
20.5
Last Price0.16Dec 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid2.7
Ask4
volume0
Intrest0
Strike
21
21
Last Price0.11Dec 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price2.65Dec 27, 2024
Change
00%
Bid2.5
Ask3.1
volume0
Intrest1
Strike
21.5
21.5
Last Price0.09Dec 27, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest36
Last Price2.05Dec 27, 2024
Change
00%
Bid2.15
Ask2.6
volume0
Intrest6
Strike
22
22
Last Price0.08Dec 30, 2024
Change
0.0746.67%
Bid0.05
Ask0.1
volume9
Intrest75
Last Price1.47Dec 19, 2024
Change
00%
Bid1.9
Ask2.1
volume0
Intrest5
Strike
22.5
22.5
Last Price0.12Dec 30, 2024
Change
0.1147.83%
Bid0.05
Ask0.15
volume10
Intrest1653
Last Price2.71Dec 23, 2024
Change
00%
Bid1.4
Ask1.65
volume0
Intrest151
Strike
23
23
Last Price0.35Dec 30, 2024
Change
0.025.41%
Bid0.15
Ask0.2
volume27
Intrest158
Last Price0.85Dec 30, 2024
Change
0.2422.02%
Bid1.1
Ask1.25
volume19
Intrest2
Strike
23.5
23.5
Last Price0.27Dec 30, 2024
Change
0.2346%
Bid0.25
Ask0.35
volume51
Intrest92
Last Price0.8Dec 30, 2024
Change
0.056.67%
Bid0.05
Ask0.9
volume57
Intrest118
Strike
24
24
Last Price0.54Dec 30, 2024
Change
0.1116.92%
Bid0.4
Ask0.5
volume21
Intrest319
Last Price0.55Dec 30, 2024
Change
00%
Bid0.5
Ask0.6
volume94
Intrest65
Strike
24.5
24.5
Last Price0.7Dec 30, 2024
Change
0.330%
Bid0.6
Ask0.75
volume14
Intrest181
Last Price0.38Dec 30, 2024
Change
0.025%
Bid0.3
Ask0.4
volume207
Intrest117
Strike
25
25
Last Price0.96Dec 30, 2024
Change
0.3928.89%
Bid0.9
Ask1.05
volume37
Intrest122
Last Price0.25Dec 30, 2024
Change
0.014.17%
Bid0.2
Ask0.25
volume94
Intrest1145
Strike
25.5
25.5
Last Price1.8Dec 27, 2024
Change
00%
Bid1.3
Ask2.35
volume0
Intrest21
Last Price0.19Dec 30, 2024
Change
00%
Bid0.1
Ask0.2
volume48
Intrest174
Strike
26
26
Last Price2.53Dec 30, 2024
Change
0.3918.22%
Bid1.7
Ask2.55
volume4
Intrest51
Last Price0.1Dec 30, 2024
Change
0.0428.57%
Bid0.05
Ask0.15
volume78
Intrest38
Strike
26.5
26.5
Last Price1.88Dec 23, 2024
Change
00%
Bid2.1
Ask2.3
volume0
Intrest3
Last Price0.05Dec 30, 2024
Change
0.0758.33%
Bid-
Ask0.1
volume30
Intrest91
Strike
27
27
Last Price2.64Dec 30, 2024
Change
0.6834.69%
Bid2.55
Ask2.8
volume15
Intrest64
Last Price0.08Dec 30, 2024
Change
0.0220%
Bid-
Ask0.1
volume2
Intrest26
Strike
27.5
27.5
Last Price3.75Dec 20, 2024
Change
00%
Bid2.7
Ask3.5
volume0
Intrest1
Last Price0.05Dec 30, 2024
Change
0.0654.55%
Bid-
Ask0.1
volume3
Intrest150
Strike
28
28
Last Price3.4Dec 26, 2024
Change
00%
Bid3.1
Ask4.1
volume0
Intrest5
Last Price0.05Dec 30, 2024
Change
0.0964.29%
Bid-
Ask0.05
volume21
Intrest45
Strike
28.5
28.5
Last Price4.06Dec 26, 2024
Change
00%
Bid3.8
Ask4.5
volume0
Intrest20
Last Price0.07Dec 26, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest72
Strike
29
29
Last Price4.46Dec 26, 2024
Change
00%
Bid3.7
Ask5.6
volume0
Intrest3
Last Price0.22Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest68
Strike
29.5
29.5
Last Price2.51Dec 09, 2024
Change
00%
Bid4.3
Ask6.1
volume0
Intrest2
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
30
30
Last Price6.21Dec 20, 2024
Change
00%
Bid5.3
Ask5.9
volume0
Intrest53
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest84
Strike
30.5
30.5
Last Price4.1Dec 10, 2024
Change
00%
Bid5.8
Ask6.5
volume0
Intrest65
Last Price0.28Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Strike
31
31
Last Price4.5Dec 10, 2024
Change
00%
Bid5.7
Ask7.1
volume0
Intrest4
Last Price0.2Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Strike
31.5
31.5
Last Price9.4Nov 27, 2024
Change
00%
Bid6
Ask8.1
volume0
Intrest0
Last Price0.25Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
32
32
Last Price4.2Dec 09, 2024
Change
00%
Bid7.4
Ask8
volume0
Intrest70
Last Price0.09Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Strike
32.5
32.5
Last Price-
Change
-
Bid7
Ask9.1
volume0
Intrest0
Last Price0.29Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Strike
33
33
Last Price-
Change
-
Bid7.7
Ask9.5
volume0
Intrest0
Last Price0.26Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
33.5
33.5
Last Price-
Change
-
Bid8.5
Ask10
volume0
Intrest0
Last Price0.08Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
34
34
Last Price-
Change
-
Bid8.6
Ask10.3
volume0
Intrest0
Last Price0.19Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
34.5
34.5
Last Price7Dec 06, 2024
Change
00%
Bid9.1
Ask10.5
volume0
Intrest1
Last Price0.65Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
35
35
Last Price9.27Dec 17, 2024
Change
00%
Bid9.9
Ask11.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid10.1
Ask11.8
volume0
Intrest0
Last Price0.34Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
36
36
Last Price-
Change
-
Bid10.8
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid11.1
Ask13
volume0
Intrest0
Last Price0.13Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Strike
37
37
Last Price-
Change
-
Bid11.5
Ask13.6
volume0
Intrest0
Last Price0.45Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Strike
37.5
37.5
Last Price-
Change
-
Bid12.1
Ask14.1
volume0
Intrest0
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
38
38
Last Price-
Change
-
Bid12.6
Ask14.1
volume0
Intrest0
Last Price3.5Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Strike
38.5
38.5
Last Price3.2Nov 26, 2024
Change
00%
Bid13.1
Ask15.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid13.6
Ask15.6
volume0
Intrest0
Last Price3.5Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
39.5
39.5
Last Price-
Change
-
Bid14
Ask16.1
volume0
Intrest0
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1072
Strike
40
40
Last Price15Nov 27, 2024
Change
00%
Bid14.8
Ask16.4
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
40.5
40.5
Last Price4.8Nov 26, 2024
Change
00%
Bid15.1
Ask17.1
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
41
41
Last Price5.6Nov 26, 2024
Change
00%
Bid15.6
Ask17.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
41.5
41.5
Last Price5.8Nov 26, 2024
Change
00%
Bid16.4
Ask17.7
volume0
Intrest11
Last Price0.4Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
42
42
Last Price5.3Nov 26, 2024
Change
00%
Bid16.7
Ask18.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid19.7
Ask21.5
volume0
Intrest0
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Strike
50
50
Last Price-
Change
-
Bid23.8
Ask27.3
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid29.6
Ask31.6
volume0
Intrest0