Australia markets open in 6 hours 19 minutes

Fabrinet (FN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.06-0.25 (-0.15%)
As of 11:39AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FN231215C000500002023-11-07 9:34AM EST50.00109.00112.40116.900.00--0288.67%
FN231215C000550002023-11-07 9:34AM EST55.00104.00107.40111.900.00--0266.89%
FN231215C000800002023-08-29 1:15PM EST80.0079.9486.5091.400.00-110301.22%
FN231215C000950002023-06-06 2:33PM EST95.0023.2034.1038.100.00-10120.00%
FN231215C001000002023-06-07 2:41PM EST100.0021.5031.1034.300.00-4300.00%
FN231215C001050002023-06-07 2:44PM EST105.0018.1027.2030.800.00-13130.00%
FN231215C001100002023-09-05 8:30AM EST110.0050.490.000.000.00-1140.00%
FN231215C001150002023-06-07 2:46PM EST115.0012.5020.8024.000.00--90.00%
FN231215C001200002023-09-26 12:04PM EST120.0037.8334.6036.500.00-1110.00%
FN231215C001250002023-11-17 10:37AM EST125.0047.0537.6041.700.00-2579.49%
FN231215C001300002023-11-17 10:37AM EST130.0042.1532.2037.000.00-23168.70%
FN231215C001350002023-08-25 10:50AM EST135.0026.5026.6027.200.00-170.00%
FN231215C001400002023-11-17 10:49AM EST140.0032.0022.7027.500.00-101159.91%
FN231215C001450002023-11-17 3:25PM EST145.0026.5317.9022.300.00-1275.44%
FN231215C001500002023-11-10 10:18AM EST150.0018.8514.6015.600.00-16045.83%
FN231215C001550002023-11-07 10:28AM EST155.0018.109.8011.300.00-12541.16%
FN231215C001600002023-11-10 9:50AM EST160.0012.006.807.600.00-12238.18%
FN231215C001650002023-11-24 12:47PM EST165.005.013.604.500.00-16734.99%
FN231215C001700002023-11-27 2:35PM EST170.002.781.352.500.00-55934.14%
FN231215C001750002023-11-28 10:14AM EST175.001.100.751.300.00-360634.05%
FN231215C001800002023-11-28 10:20AM EST180.000.610.400.600.00-15033.69%
FN231215C001850002023-11-27 3:52PM EST185.000.350.150.30+0.03+9.38%24434.72%
FN231215C001900002023-11-16 10:01AM EST190.001.000.004.800.00-11670.63%
FN231215C001950002023-11-20 12:16PM EST195.000.450.004.800.00-11278.22%
FN231215C002000002023-11-14 10:44AM EST200.000.800.004.800.00-2985.40%
FN231215C002100002023-11-15 11:03AM EST210.000.460.004.800.00-3698.68%
FN231215C002200002023-10-12 1:49PM EST220.002.400.000.700.00--172.51%
FN231215C002400002023-11-06 2:43PM EST240.000.400.000.000.00--525.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FN231215P000600002023-05-08 2:26PM EST60.001.400.004.800.00--1329.64%
FN231215P000800002023-09-26 8:44AM EST80.000.850.004.800.00-11245.70%
FN231215P000850002023-07-17 8:30AM EST85.000.800.000.000.00-1150.00%
FN231215P000900002023-04-19 9:48AM EST90.008.405.509.000.00--42299.66%
FN231215P000950002023-05-31 2:54PM EST95.005.500.302.850.00--15175.98%
FN231215P001000002023-09-25 8:30AM EST100.000.860.000.000.00-94350.00%
FN231215P001050002023-10-04 1:40PM EST105.000.550.000.000.00-24550.00%
FN231215P001100002023-11-21 9:50AM EST110.000.100.004.800.00-351152.78%
FN231215P001150002023-11-20 10:48AM EST115.000.050.000.050.00-15762.50%
FN231215P001200002023-11-20 10:48AM EST120.000.050.000.050.00-25855.86%
FN231215P001250002023-11-07 10:24AM EST125.000.710.004.800.00-1643114.28%
FN231215P001300002023-10-30 11:14AM EST130.002.730.004.800.00-519102.15%
FN231215P001350002023-11-07 9:43AM EST135.001.050.000.600.00-554252.73%
FN231215P001400002023-11-07 10:16AM EST140.001.100.004.800.00-21978.42%
FN231215P001450002023-11-28 11:50AM EST145.000.300.350.450.00-116339.89%
FN231215P001500002023-11-27 10:43AM EST150.000.900.550.800.00-24836.69%
FN231215P001550002023-11-22 3:34PM EST155.001.501.252.050.00-13139.47%
FN231215P001600002023-11-27 1:50PM EST160.002.401.052.750.00-13532.20%
FN231215P001650002023-11-27 10:52AM EST165.004.752.854.900.00-14431.17%
FN231215P001700002023-11-21 10:48AM EST170.007.207.307.900.00-27229.86%
FN231215P001750002023-11-22 9:37AM EST175.009.509.2012.300.00-12534.66%
FN231215P001800002023-11-07 10:44AM EST180.0011.2013.7018.300.00-5653.42%
FN231215P001850002023-10-30 2:07PM EST185.0031.7018.0022.800.00--056.96%
FN231215P001950002023-11-07 10:36AM EST195.0024.5028.2032.800.00-2272.02%
FN231215P002100002023-09-28 10:36AM EST210.0044.9056.5060.500.00--0189.31%
FN231215P002400002023-11-07 9:32AM EST240.0076.3073.2077.800.00--0124.27%