$1808.50
-8.39-0.46%
At close: -
$1808.50
0.000.00%
After Hours: 4:03 PM EDT
Comments
Loading...
First Citizens BancShares (FCNCA) ForecastNewsEarnings
First Citizens BancShares (FCNCA) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestFirst Citizens BancShares (NASDAQ:FCNCA) Stock, Option Chain
Option chain shows key data for First Citizens BancShares's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for First Citizens BancShares.
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
-
Bid781.7
Ask798.4
volume0
Intrest0
Strike
1020
1020
Last Price0.45May 23, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid761.7
Ask778.4
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid741.7
Ask758.4
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price715.2Apr 23, 2025
Change
-0%
Bid721.8
Ask738.4
volume0
Intrest1
Strike
1080
1080
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid701.8
Ask718.5
volume0
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid681.8
Ask698.4
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid661.8
Ask678.4
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price637.2Apr 23, 2025
Change
-0%
Bid641.8
Ask658.4
volume0
Intrest1
Strike
1160
1160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid621.8
Ask638.5
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid601.8
Ask618.5
volume0
Intrest0
Strike
1200
1200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid581.9
Ask598.5
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid561.9
Ask578.6
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid541.9
Ask558.6
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid521.9
Ask538.4
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid501.9
Ask518.3
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price640May 16, 2025
Change
-0%
Bid481.9
Ask498.6
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid461.9
Ask478.6
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid441.9
Ask458.6
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid422
Ask438.6
volume0
Intrest0
Strike
1380
1380
Last Price4.35May 06, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest2
Last Price-
Change
-
Bid402
Ask418.7
volume0
Intrest0
Strike
1400
1400
Last Price1.02May 27, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest2
Last Price-
Change
-
Bid382
Ask398.5
volume0
Intrest0
Strike
1420
1420
Last Price1.85May 23, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest2
Last Price-
Change
-
Bid362
Ask378.5
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid342
Ask358.7
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid322
Ask338.7
volume0
Intrest0
Strike
1480
1480
Last Price1.05May 28, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest5
Last Price-
Change
-
Bid302.1
Ask318.8
volume0
Intrest0
Strike
1500
1500
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid282.1
Ask298.7
volume0
Intrest0
Strike
1520
1520
Last Price2.75May 28, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest4
Last Price-
Change
-
Bid262.1
Ask278.8
volume0
Intrest0
Strike
1540
1540
Last Price4.8Jun 06, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest6
Last Price-
Change
-
Bid252.2
Ask268.8
volume0
Intrest0
Strike
1550
1550
Last Price1.45Jun 06, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest3
Last Price217Apr 24, 2025
Change
-0%
Bid244
Ask257.7
volume0
Intrest1
Strike
1560
1560
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid232.2
Ask248.8
volume0
Intrest0
Strike
1570
1570
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid224.1
Ask236.8
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid214
Ask227.5
volume0
Intrest0
Strike
1590
1590
Last Price0.25Jun 17, 2025
Change
-
Bid-
Ask4.5
volume10
Intrest0
Last Price-
Change
-
Bid204
Ask215.9
volume0
Intrest0
Strike
1600
1600
Last Price0.25Jun 17, 2025
Change
5.1795.39%
Bid-
Ask2.4
volume5
Intrest6
Last Price-
Change
-
Bid194
Ask207
volume0
Intrest0
Strike
1610
1610
Last Price4Jun 03, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price-
Change
-
Bid183.3
Ask199.1
volume0
Intrest0
Strike
1620
1620
Last Price1.94Jun 13, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest3
Last Price180.2Jun 13, 2025
Change
-0%
Bid174
Ask187.3
volume0
Intrest1
Strike
1630
1630
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid163.1
Ask178.9
volume0
Intrest0
Strike
1640
1640
Last Price17.64May 09, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest6
Last Price-
Change
-
Bid153.8
Ask169.3
volume0
Intrest0
Strike
1650
1650
Last Price2.5Jun 09, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest2
Last Price151Apr 22, 2025
Change
-0%
Bid144.1
Ask158.1
volume0
Intrest1
Strike
1660
1660
Last Price3.07Jun 11, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest5
Last Price-
Change
-
Bid134
Ask149.6
volume0
Intrest0
Strike
1670
1670
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid124.4
Ask140.2
volume0
Intrest0
Strike
1680
1680
Last Price1.02Jun 16, 2025
Change
-0%
Bid0.05
Ask7
volume0
Intrest2
Last Price-
Change
-
Bid114.4
Ask130.3
volume0
Intrest0
Strike
1690
1690
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price262May 12, 2025
Change
-0%
Bid105
Ask118.6
volume0
Intrest1
Strike
1700
1700
Last Price3Jun 16, 2025
Change
-0%
Bid0.5
Ask7.7
volume0
Intrest20
Last Price135May 06, 2025
Change
-0%
Bid97.5
Ask107.4
volume0
Intrest1
Strike
1710
1710
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price137.24May 29, 2025
Change
-0%
Bid88.2
Ask98.1
volume0
Intrest6
Strike
1720
1720
Last Price-
Change
-
Bid0.1
Ask10
volume0
Intrest0
Last Price104.8Jun 13, 2025
Change
-0%
Bid78
Ask88
volume0
Intrest3
Strike
1730
1730
Last Price0.87Jun 16, 2025
Change
-0%
Bid0.1
Ask6.8
volume0
Intrest11
Last Price109Apr 30, 2025
Change
-0%
Bid70.3
Ask80.3
volume0
Intrest1
Strike
1740
1740
Last Price12.82May 12, 2025
Change
-0%
Bid0.5
Ask10.1
volume0
Intrest1
Last Price114.5May 01, 2025
Change
-0%
Bid59.8
Ask69.7
volume0
Intrest1
Strike
1750
1750
Last Price17.3May 12, 2025
Change
-0%
Bid0.1
Ask10.1
volume0
Intrest1
Last Price84.5Jun 05, 2025
Change
-0%
Bid50.2
Ask60.1
volume0
Intrest1
Strike
1760
1760
Last Price6.2Jun 17, 2025
Change
22.9578.73%
Bid1.55
Ask11.1
volume5
Intrest6
Last Price96.2Jun 04, 2025
Change
-0%
Bid41.4
Ask51.3
volume0
Intrest7
Strike
1770
1770
Last Price-
Change
-
Bid4.1
Ask13.8
volume0
Intrest0
Last Price45.2Jun 13, 2025
Change
-0%
Bid34.8
Ask44.8
volume0
Intrest2
Strike
1780
1780
Last Price14May 19, 2025
Change
-0%
Bid5.2
Ask15.2
volume0
Intrest1
Last Price67Jun 13, 2025
Change
-0%
Bid26
Ask36
volume0
Intrest1
Strike
1790
1790
Last Price95.4Apr 24, 2025
Change
-0%
Bid8
Ask17.9
volume0
Intrest1
Last Price72.07Jun 09, 2025
Change
-0%
Bid19.6
Ask29.6
volume0
Intrest8
Strike
1800
1800
Last Price43.02Jun 02, 2025
Change
-0%
Bid12.4
Ask22.3
volume0
Intrest4
Last Price102.25May 08, 2025
Change
-0%
Bid15.4
Ask25.3
volume0
Intrest2
Strike
1810
1810
Last Price18.4Jun 12, 2025
Change
-0%
Bid16.6
Ask26.4
volume0
Intrest1
Last Price45.8Jun 02, 2025
Change
-0%
Bid11
Ask20.7
volume0
Intrest3
Strike
1820
1820
Last Price-
Change
-
Bid21.4
Ask31.4
volume0
Intrest0
Last Price26Jun 16, 2025
Change
-0%
Bid8
Ask17.5
volume0
Intrest84
Strike
1830
1830
Last Price20.3Jun 16, 2025
Change
-0%
Bid26.6
Ask36.6
volume0
Intrest2
Last Price36.2Jun 12, 2025
Change
-0%
Bid6
Ask14.2
volume0
Intrest3
Strike
1840
1840
Last Price30.97Jun 13, 2025
Change
-0%
Bid35.3
Ask45.3
volume0
Intrest3
Last Price5.8Jun 17, 2025
Change
7.556.39%
Bid2.15
Ask11.6
volume2
Intrest4
Strike
1860
1860
Last Price55.5May 21, 2025
Change
-0%
Bid49.9
Ask59.9
volume0
Intrest3
Last Price17.75Jun 05, 2025
Change
-0%
Bid0.2
Ask10.1
volume0
Intrest2
Strike
1880
1880
Last Price71Jun 17, 2025
Change
38.41117.86%
Bid67.9
Ask77.9
volume1
Intrest2
Last Price10.09Jun 13, 2025
Change
-0%
Bid1.2
Ask9.8
volume0
Intrest34
Strike
1900
1900
Last Price107.4Jun 02, 2025
Change
-0%
Bid86.9
Ask96.9
volume0
Intrest2
Last Price3Jun 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Strike
1920
1920
Last Price52.5May 20, 2025
Change
-0%
Bid104.4
Ask118
volume0
Intrest3
Last Price5.71Jun 12, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest56
Strike
1940
1940
Last Price87.7Jun 09, 2025
Change
-0%
Bid124.4
Ask138
volume0
Intrest6
Last Price0.49Jun 17, 2025
Change
37.1198.7%
Bid-
Ask4.8
volume8
Intrest19
Strike
1960
1960
Last Price62.43May 15, 2025
Change
-0%
Bid144.5
Ask157.5
volume0
Intrest5
Last Price15.3May 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Strike
1980
1980
Last Price115May 21, 2025
Change
-0%
Bid162.6
Ask178.2
volume0
Intrest3
Last Price5.8Jun 06, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Strike
2000
2000
Last Price84.51May 14, 2025
Change
-0%
Bid182.5
Ask197.9
volume0
Intrest0
Last Price0.35Jun 17, 2025
Change
2.1586%
Bid0.3
Ask4.8
volume5
Intrest9
Strike
2020
2020
Last Price-
Change
-
Bid202.5
Ask219.1
volume0
Intrest0
Last Price0.7Jun 17, 2025
Change
9.393%
Bid-
Ask3.8
volume31
Intrest32
Strike
2040
2040
Last Price104May 16, 2025
Change
-0%
Bid222.5
Ask239.1
volume0
Intrest0
Last Price0.3Jun 17, 2025
Change
-
Bid-
Ask4.8
volume5
Intrest0
Strike
2060
2060
Last Price-
Change
-
Bid242.4
Ask259.1
volume0
Intrest0
Last Price13.6May 19, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
2080
2080
Last Price-
Change
-
Bid261.9
Ask279.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2100
2100
Last Price-
Change
-
Bid281.9
Ask299.1
volume0
Intrest0
Last Price10.06May 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
2120
2120
Last Price-
Change
-
Bid301.9
Ask319.1
volume0
Intrest0
Last Price0.45Jun 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
2140
2140
Last Price-
Change
-
Bid321.9
Ask339.1
volume0
Intrest0
Last Price8.68May 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
2160
2160
Last Price-
Change
-
Bid341.9
Ask359.1
volume0
Intrest0
Last Price5May 14, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
2180
2180
Last Price-
Change
-
Bid361.9
Ask379.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2200
2200
Last Price-
Change
-
Bid382.4
Ask399.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid402.4
Ask419.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
2240
2240
Last Price-
Change
-
Bid422.4
Ask439.1
volume0
Intrest0
