Singapore markets closed

The Coca-Cola Company (KO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.02+1.16 (+1.85%)
At close: 04:00PM EDT
63.81 -0.21 (-0.33%)
Pre-market: 06:38AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220527C000450002022-05-06 10:44AM EDT45.0019.800.000.000.00-100.00%
KO220527C000500002022-05-23 9:41AM EDT50.0011.930.000.000.00-200.00%
KO220527C000520002022-05-20 11:44AM EDT52.007.780.000.000.00-100.00%
KO220527C000530002022-05-20 2:32PM EDT53.009.620.000.000.00-500.00%
KO220527C000540002022-05-23 9:30AM EDT54.007.800.000.000.00-100.00%
KO220527C000550002022-05-23 1:47PM EDT55.008.050.000.000.00-3700.00%
KO220527C000560002022-05-19 11:01AM EDT56.004.400.000.000.00-200.00%
KO220527C000570002022-05-20 2:32PM EDT57.005.660.000.000.00-500.00%
KO220527C000580002022-05-24 10:59AM EDT58.006.000.000.000.00-400.00%
KO220527C000590002022-05-24 1:50PM EDT59.004.650.000.000.00-400.00%
KO220527C000600002022-05-24 3:51PM EDT60.004.110.000.000.00-5300.00%
KO220527C000610002022-05-24 3:51PM EDT61.003.150.000.000.00-15300.00%
KO220527C000620002022-05-24 3:54PM EDT62.002.070.000.000.00-24800.00%
KO220527C000625002022-05-24 3:45PM EDT62.501.870.000.000.00-39500.00%
KO220527C000630002022-05-24 3:51PM EDT63.001.280.000.000.00-1,13300.00%
KO220527C000640002022-05-24 3:59PM EDT64.000.630.000.000.00-6,51100.00%
KO220527C000650002022-05-24 3:59PM EDT65.000.250.000.000.00-4,92406.25%
KO220527C000660002022-05-24 3:56PM EDT66.000.070.000.000.00-1,172012.50%
KO220527C000670002022-05-24 3:56PM EDT67.000.030.000.000.00-432012.50%
KO220527C000675002022-05-23 2:26PM EDT67.500.020.000.000.00-2012.50%
KO220527C000680002022-05-24 3:51PM EDT68.000.020.000.000.00-123012.50%
KO220527C000690002022-05-23 11:10AM EDT69.000.010.000.000.00-2025.00%
KO220527C000700002022-05-24 12:51PM EDT70.000.010.000.000.00-2025.00%
KO220527C000710002022-05-24 3:47PM EDT71.000.020.000.000.00-4025.00%
KO220527C000720002022-05-23 12:15PM EDT72.000.010.000.000.00-4025.00%
KO220527C000730002022-05-16 1:33PM EDT73.000.020.000.000.00--025.00%
KO220527C000900002022-05-23 11:37AM EDT90.000.010.000.000.00-8050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
KO220527P000400002022-05-02 1:28PM EDT40.000.100.000.000.00-1050.00%
KO220527P000450002022-05-20 11:20AM EDT45.000.010.000.000.00-1050.00%
KO220527P000500002022-05-23 10:28AM EDT50.000.010.000.000.00-412050.00%
KO220527P000520002022-05-23 10:30AM EDT52.000.020.000.000.00-399050.00%
KO220527P000530002022-05-24 1:23PM EDT53.000.030.000.000.00-10050.00%
KO220527P000540002022-05-24 2:13PM EDT54.000.020.000.000.00-11050.00%
KO220527P000550002022-05-24 3:36PM EDT55.000.010.000.000.00-24050.00%
KO220527P000560002022-05-24 3:46PM EDT56.000.020.000.000.00-79025.00%
KO220527P000570002022-05-24 3:15PM EDT57.000.030.000.000.00-33025.00%
KO220527P000580002022-05-24 3:59PM EDT58.000.030.000.000.00-188025.00%
KO220527P000590002022-05-24 3:38PM EDT59.000.030.000.000.00-49025.00%
KO220527P000600002022-05-24 3:52PM EDT60.000.060.000.000.00-215025.00%
KO220527P000610002022-05-24 3:59PM EDT61.000.090.000.000.00-280012.50%
KO220527P000620002022-05-24 3:56PM EDT62.000.150.000.000.00-1,512012.50%
KO220527P000625002022-05-24 3:51PM EDT62.500.240.000.000.00-1,05506.25%
KO220527P000630002022-05-24 3:59PM EDT63.000.320.000.000.00-2,11806.25%
KO220527P000640002022-05-24 3:59PM EDT64.000.670.000.000.00-50600.20%
KO220527P000650002022-05-24 3:48PM EDT65.001.160.000.000.00-29500.00%
KO220527P000660002022-05-24 3:45PM EDT66.001.950.000.000.00-1500.00%
KO220527P000670002022-05-24 3:45PM EDT67.002.900.000.000.00-300.00%
KO220527P000675002022-05-20 12:28PM EDT67.507.400.000.000.00-100.00%
KO220527P000680002022-05-24 12:30PM EDT68.004.580.000.000.00-100.00%
KO220527P000690002022-05-18 12:12PM EDT69.006.500.000.000.00-100.00%
KO220527P000700002022-05-18 10:01AM EDT70.005.750.000.000.00-100.00%
KO220527P000710002022-05-24 3:14PM EDT71.007.200.000.000.00-100.00%
KO220527P000720002022-05-03 9:38AM EDT72.008.400.000.000.00-100.00%
KO220527P000800002022-05-16 11:44AM EDT80.0013.900.000.000.00--00.00%