Australia markets close in 37 minutes

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.08-0.01 (-0.02%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO210416C000250002021-02-22 10:30AM EDT25.0024.8225.3529.000.00--0779.30%
KO210416C000350002021-03-23 10:57AM EDT35.0016.250.000.000.00-100.00%
KO210416C000375002021-03-11 4:50PM EDT37.5013.3814.7516.650.00-50260.16%
KO210416C000400002021-04-12 3:14PM EDT40.0012.910.000.000.00-10700.00%
KO210416C000425002021-04-13 10:00AM EDT42.5010.750.000.000.00-1200.00%
KO210416C000440002021-03-29 1:35PM EDT44.009.650.000.000.00-300.00%
KO210416C000450002021-04-13 3:54PM EDT45.007.990.000.000.00-700.00%
KO210416C000465002021-03-25 12:27PM EDT46.505.110.000.000.00--00.00%
KO210416C000470002021-03-31 9:30AM EDT47.006.100.000.000.00-100.00%
KO210416C000475002021-04-14 1:25PM EDT47.505.550.000.000.00-200.00%
KO210416C000480002021-04-13 12:18PM EDT48.004.850.000.000.00-100.00%
KO210416C000485002021-04-14 10:57AM EDT48.504.450.000.000.00-200.00%
KO210416C000490002021-04-14 1:56PM EDT49.004.080.000.000.00-100.00%
KO210416C000495002021-04-05 1:48PM EDT49.503.480.000.000.00-2100.00%
KO210416C000500002021-04-14 2:49PM EDT50.003.150.000.000.00-9500.00%
KO210416C000505002021-04-13 11:55AM EDT50.502.600.000.000.00-100.00%
KO210416C000510002021-04-14 10:58AM EDT51.002.110.000.000.00-2500.00%
KO210416C000515002021-04-14 11:58AM EDT51.501.580.000.000.00-1000.00%
KO210416C000520002021-04-14 2:35PM EDT52.001.120.000.000.00-8600.00%
KO210416C000525002021-04-14 3:45PM EDT52.500.680.000.000.00-1,88000.00%
KO210416C000530002021-04-14 3:57PM EDT53.000.280.000.000.00-2,12100.00%
KO210416C000535002021-04-14 3:57PM EDT53.500.100.000.000.00-1,16403.13%
KO210416C000540002021-04-14 3:49PM EDT54.000.020.000.000.00-3,78806.25%
KO210416C000545002021-04-14 2:23PM EDT54.500.010.000.000.00-46012.50%
KO210416C000550002021-04-14 1:22PM EDT55.000.010.000.000.00-93012.50%
KO210416C000555002021-04-13 3:18PM EDT55.500.020.000.000.00-13012.50%
KO210416C000560002021-04-14 3:51PM EDT56.000.020.000.000.00-7025.00%
KO210416C000565002021-04-13 2:29PM EDT56.500.010.000.000.00-2025.00%
KO210416C000570002021-04-01 9:35AM EDT57.000.030.000.000.00-2025.00%
KO210416C000575002021-04-13 9:31AM EDT57.500.010.000.000.00-7025.00%
KO210416C000580002021-04-09 1:54PM EDT58.000.010.000.000.00-1025.00%
KO210416C000590002021-04-05 10:15AM EDT59.000.040.000.000.00--025.00%
KO210416C000600002021-04-12 2:37PM EDT60.000.010.000.000.00-1050.00%
KO210416C000650002021-03-25 11:35AM EDT65.000.030.000.000.00-1050.00%
KO210416C000700002021-03-02 12:22PM EDT70.000.030.000.050.00--1160.94%
KO210416C000750002021-04-09 3:10PM EDT75.000.010.000.000.00-1050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO210416P000250002021-03-22 3:38PM EDT25.000.010.000.000.00-5050.00%
KO210416P000300002021-03-08 11:40AM EDT30.000.020.000.090.00-111345.31%
KO210416P000325002021-03-16 2:36PM EDT32.500.010.000.000.00-1050.00%
KO210416P000350002021-03-23 3:08PM EDT35.000.010.000.000.00-20050.00%
KO210416P000375002021-04-05 11:08AM EDT37.500.040.000.000.00-3050.00%
KO210416P000400002021-04-08 3:38PM EDT40.000.010.000.000.00-10050.00%
KO210416P000425002021-04-13 10:31AM EDT42.500.010.000.000.00-10050.00%
KO210416P000430002021-04-12 2:51PM EDT43.000.020.000.000.00--050.00%
KO210416P000440002021-04-06 11:09AM EDT44.000.010.000.000.00--050.00%
KO210416P000450002021-04-13 3:14PM EDT45.000.020.000.000.00-1,802050.00%
KO210416P000460002021-04-09 11:55AM EDT46.000.010.000.000.00-1050.00%
KO210416P000465002021-04-14 12:49PM EDT46.500.020.000.000.00-70050.00%
KO210416P000470002021-04-14 12:49PM EDT47.000.030.000.000.00-70050.00%
KO210416P000475002021-04-14 11:48AM EDT47.500.020.000.000.00-9050.00%
KO210416P000480002021-04-12 12:37PM EDT48.000.040.000.000.00-1025.00%
KO210416P000485002021-04-13 10:30AM EDT48.500.050.000.000.00-1025.00%
KO210416P000490002021-04-12 12:37PM EDT49.000.030.000.000.00-1025.00%
KO210416P000495002021-04-13 9:31AM EDT49.500.020.000.000.00-3025.00%
KO210416P000500002021-04-14 1:46PM EDT50.000.020.000.000.00-42025.00%
KO210416P000505002021-04-14 10:17AM EDT50.500.010.000.000.00-17012.50%
KO210416P000510002021-04-14 1:57PM EDT51.000.020.000.000.00-3012.50%
KO210416P000515002021-04-14 11:31AM EDT51.500.020.000.000.00-58012.50%
KO210416P000520002021-04-14 3:14PM EDT52.000.040.000.000.00-9406.25%
KO210416P000525002021-04-14 3:42PM EDT52.500.070.000.000.00-2,56406.25%
KO210416P000530002021-04-14 3:59PM EDT53.000.220.000.000.00-97600.78%
KO210416P000535002021-04-14 2:55PM EDT53.500.540.000.000.00-64300.00%
KO210416P000540002021-04-14 9:39AM EDT54.000.960.000.000.00-500.00%
KO210416P000545002021-04-14 9:36AM EDT54.501.800.000.000.00-900.00%
KO210416P000550002021-04-14 2:28PM EDT55.001.860.000.000.00-600.00%
KO210416P000555002021-04-13 2:47PM EDT55.502.430.000.000.00-100.00%
KO210416P000570002021-04-12 9:52AM EDT57.003.550.000.000.00-1800.00%
KO210416P000575002021-04-06 3:46PM EDT57.504.400.000.000.00-100.00%
KO210416P000600002021-04-09 11:09AM EDT60.007.080.000.000.00-100.00%
KO210416P000700002021-03-15 12:10AM EDT70.0018.420.000.000.00---0.00%