SPWR Options | SunPower Corporation Stock

STI

1.77%

SunPower Corporation (SPWR)

-NasdaqGS

19.63 0.51(2.67%) 25 May 04:00 SGT|After Hours : 19.70 0.07 (0.36%) 25 May 07:57 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
1.00	SPWR130622C00001000	20.85	0.00	17.55	19.30	1	9
2.00	SPWR130622C00002000	2.14	0.00	16.35	18.55	0	10
3.00	SPWR130622C00003000	7.45	0.00	15.55	17.30	0	4
4.00	SPWR130622C00004000	8.00	0.00	14.20	16.35	0	13
5.00	SPWR130622C00005000	15.63	0.00	13.70	15.25	10	22
6.00	SPWR130622C00006000	16.63	0.00	13.45	13.70	4	89
7.00	SPWR130622C00007000	12.87	0.00	12.40	12.70	27	14
8.00	SPWR130622C00008000	12.50	0.00	11.40	11.70	4	3,580
9.00	SPWR130622C00009000	10.65	0.65	10.50	10.70	2	438
10.00	SPWR130622C00010000	11.75	0.00	9.55	9.70	3	3,254
11.00	SPWR130622C00011000	7.75	0.00	8.55	8.70	1	1,755
12.00	SPWR130622C00012000	7.25	0.90	7.55	7.70	6	1,804
13.00	SPWR130622C00013000	5.70	0.00	6.60	6.75	50	399
14.00	SPWR130622C00014000	5.30	0.00	5.65	5.80	24	3,447
15.00	SPWR130622C00015000	4.55	0.71	4.75	4.90	3	3,321
16.00	SPWR130622C00016000	3.95	0.46	3.95	4.05	50	949
17.00	SPWR130622C00017000	2.97	0.03	3.20	3.35	6	949
18.00	SPWR130622C00018000	2.40	0.10	2.58	2.65	352	1,281
19.00	SPWR130622C00019000	1.99	0.23	2.03	2.09	199	1,237
20.00	SPWR130622C00020000	1.62	0.30	1.58	1.63	231	1,343
21.00	SPWR130622C00021000	1.25	0.23	1.21	1.26	133	1,628
22.00	SPWR130622C00022000	0.90	0.13	0.91	0.96	168	1,994
23.00	SPWR130622C00023000	0.65	0.05	0.68	0.73	62	1,726
24.00	SPWR130622C00024000	0.49	0.06	0.50	0.55	36	1,728
25.00	SPWR130622C00025000	0.41	0.09	0.38	0.42	50	2,443
26.00	SPWR130622C00026000	0.29	0.03	0.28	0.31	46	682
27.00	SPWR130622C00027000	0.21	0.01	0.20	0.24	2	540
28.00	SPWR130622C00028000	0.15	0.09	0.15	0.18	30	449
29.00	SPWR130622C00029000	0.10	0.00	0.10	0.15	3	70
30.00	SPWR130622C00030000	0.09	0.00	0.08	0.12	38	523
31.00	SPWR130622C00031000	0.06	0.00	0.06	0.10	4	55
32.00	SPWR130622C00032000	0.06	0.00	N/A	0.09	12	170
33.00	SPWR130622C00033000	0.10	0.00	N/A	0.08	2	35
34.00	SPWR130622C00034000	0.30	0.00	N/A	0.07	110	700
35.00	SPWR130622C00035000	0.07	0.00	N/A	0.06	34	2,782

Put Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
2.00	SPWR130622P00002000	0.09	0.00	N/A	0.13	0	50
4.00	SPWR130622P00004000	0.05	0.00	N/A	0.13	0	86
5.00	SPWR130622P00005000	0.12	0.00	N/A	0.08	0	2,704
6.00	SPWR130622P00006000	0.02	0.00	N/A	0.13	20	344
7.00	SPWR130622P00007000	0.02	0.00	N/A	0.14	5	760
8.00	SPWR130622P00008000	0.02	0.00	N/A	0.02	20	3,008
9.00	SPWR130622P00009000	0.05	0.00	N/A	0.14	10	568
10.00	SPWR130622P00010000	0.04	0.00	N/A	0.15	42	1,095
11.00	SPWR130622P00011000	0.08	0.00	N/A	0.07	42	1,064
12.00	SPWR130622P00012000	0.06	0.00	0.02	0.08	150	660
13.00	SPWR130622P00013000	0.12	0.00	0.07	0.12	140	636
14.00	SPWR130622P00014000	0.15	0.04	0.14	0.20	21	1,165
15.00	SPWR130622P00015000	0.28	0.16	0.23	0.27	1	987
16.00	SPWR130622P00016000	0.45	0.08	0.41	0.45	25	1,703
17.00	SPWR130622P00017000	0.74	0.16	0.67	0.71	291	1,698
18.00	SPWR130622P00018000	1.15	0.09	1.00	1.06	153	1,325
19.00	SPWR130622P00019000	1.54	0.17	1.46	1.50	47	957
20.00	SPWR130622P00020000	2.03	0.73	1.98	2.05	37	985
21.00	SPWR130622P00021000	2.64	0.31	2.62	2.68	16	559
22.00	SPWR130622P00022000	4.00	0.00	3.30	3.40	57	434
23.00	SPWR130622P00023000	4.70	0.00	4.05	4.20	53	231
24.00	SPWR130622P00024000	4.10	0.00	4.90	5.00	10	106
25.00	SPWR130622P00025000	7.00	0.00	5.75	5.85	5	672
26.00	SPWR130622P00026000	6.30	0.00	6.65	6.75	5	110
27.00	SPWR130622P00027000	5.30	0.00	7.55	7.70	48	28
28.00	SPWR130622P00028000	7.55	0.00	8.50	8.65	25	38
32.00	SPWR130622P00032000	11.02	0.00	12.40	12.55	9	35
33.00	SPWR130622P00033000	14.30	0.00	13.40	13.50	10	7
34.00	SPWR130622P00034000	15.40	0.00	14.35	14.50	0	10

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SPWR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

SunPower Corporation (SPWR)