$470.02
-0.87-0.18%
At close: Dec 15, 4:00 PM EST
$470.02
N/A
After Hours: 4:58 PM EST
Comments
Loading...
Fabrinet (NYSE:FN) Stock, Option Chain
Option chain shows key data for Fabrinet's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Fabrinet.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price358.5Dec 04, 2025
Change
-0%
Bid378.2
Ask382
volume0
Intrest1
Strike
90
90
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Last Price353.5Dec 04, 2025
Change
-0%
Bid373.4
Ask377
volume0
Intrest1
Strike
95
95
Last Price0.65Jul 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price348.5Dec 04, 2025
Change
-0%
Bid368.4
Ask372
volume0
Intrest0
Strike
100
100
Last Price0.7Jul 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price335.5Nov 26, 2025
Change
-0%
Bid363.4
Ask367
volume0
Intrest1
Strike
105
105
Last Price0.75Jul 28, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Last Price384Nov 04, 2025
Change
-0%
Bid358.4
Ask362
volume0
Intrest2
Strike
110
110
Last Price0.75Jul 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price299.5Nov 17, 2025
Change
-0%
Bid353.4
Ask357
volume0
Intrest0
Strike
115
115
Last Price0.8Jul 28, 2025
Change
-0%
Bid-
Ask4.7
volume0
Intrest1
Last Price58.5Apr 04, 2025
Change
-0%
Bid348.4
Ask352
volume0
Intrest1
Strike
120
120
Last Price0.9Jul 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid343.5
Ask347
volume0
Intrest0
Strike
125
125
Last Price0.95Jul 28, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Last Price321.5Nov 11, 2025
Change
-0%
Bid338.5
Ask342
volume0
Intrest0
Strike
130
130
Last Price0.15Nov 20, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest4
Last Price279.5Nov 17, 2025
Change
-0%
Bid333.4
Ask337
volume0
Intrest0
Strike
135
135
Last Price13.7Apr 09, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Last Price274.5Nov 17, 2025
Change
-0%
Bid328.5
Ask331.7
volume0
Intrest2
Strike
140
140
Last Price4.2Jun 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price305.21Dec 01, 2025
Change
-0%
Bid323.5
Ask326.7
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price286.5Oct 30, 2025
Change
-0%
Bid318.5
Ask322
volume0
Intrest0
Strike
150
150
Last Price0.1Oct 24, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid313.4
Ask317
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price276.5Oct 30, 2025
Change
-0%
Bid308.5
Ask312
volume0
Intrest1
Strike
160
160
Last Price0.2Oct 23, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid302.9
Ask307
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price38.5Apr 03, 2025
Change
-0%
Bid298.5
Ask302
volume0
Intrest5
Strike
170
170
Last Price6.4Jun 17, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid293.4
Ask297
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price257Oct 30, 2025
Change
-0%
Bid288.4
Ask292
volume0
Intrest0
Strike
180
180
Last Price4.5Jul 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest5
Last Price219.55Nov 24, 2025
Change
-0%
Bid283.2
Ask287
volume0
Intrest1
Strike
185
185
Last Price1.3Sep 19, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest8
Last Price247Oct 30, 2025
Change
-0%
Bid278.4
Ask282.1
volume0
Intrest1
Strike
190
190
Last Price0.23Nov 28, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest58
Last Price260Dec 04, 2025
Change
-0%
Bid273.5
Ask276.7
volume0
Intrest3
Strike
195
195
Last Price0.61Nov 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest5
Last Price295Dec 09, 2025
Change
-0%
Bid268.5
Ask271.7
volume0
Intrest5
Strike
200
200
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest16
Last Price86.3Aug 19, 2025
Change
-0%
Bid258.5
Ask261.7
volume0
Intrest3
Strike
210
210
Last Price4.2Sep 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Last Price77.86Aug 19, 2025
Change
-0%
Bid248.5
Ask251.7
volume0
Intrest22
Strike
220
220
Last Price69.5Apr 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Last Price39.1Mar 26, 2025
Change
-0%
Bid238.5
Ask242.1
volume0
Intrest0
Strike
230
230
Last Price7.8Aug 25, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest10
Last Price139Sep 08, 2025
Change
-0%
Bid228.5
Ask232.1
volume0
Intrest28
Strike
240
240
Last Price1.59Oct 22, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest3
Last Price132.5Nov 21, 2025
Change
-0%
Bid218.5
Ask221.7
volume0
Intrest6
Strike
250
250
Last Price2.5Nov 03, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest5
Last Price180.5Dec 03, 2025
Change
-0%
Bid208.6
Ask211.7
volume0
Intrest6
Strike
260
260
Last Price17.06Aug 22, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest5
Last Price42.5Aug 19, 2025
Change
-0%
Bid198.6
Ask201.7
volume0
Intrest4
Strike
270
270
Last Price2.58Oct 31, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest5
Last Price245.54Dec 10, 2025
Change
-0%
Bid188.6
Ask191.7
volume0
Intrest38
Strike
280
280
Last Price0.58Nov 12, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest8
Last Price46.2Aug 25, 2025
Change
-0%
Bid178.6
Ask181.8
volume0
Intrest0
Strike
290
290
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest33
Last Price177.8Dec 05, 2025
Change
-0%
Bid168.6
Ask171.7
volume0
Intrest71
Strike
300
300
Last Price1.26Dec 15, 2025
Change
0.097.69%
Bid-
Ask2.05
volume5
Intrest27
Last Price175.8Dec 08, 2025
Change
-0%
Bid158.6
Ask161.8
volume0
Intrest1
Strike
310
310
Last Price3.58Nov 20, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest17
Last Price165.71Dec 08, 2025
Change
-0%
Bid148.6
Ask151.8
volume0
Intrest7
Strike
320
320
Last Price0.2Dec 11, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest382
Last Price65.35Nov 20, 2025
Change
-0%
Bid138.6
Ask141.8
volume0
Intrest7
Strike
330
330
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest107
Last Price155.03Dec 09, 2025
Change
-0%
Bid128.7
Ask131.8
volume0
Intrest8
Strike
340
340
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest140
Last Price92Dec 03, 2025
Change
-0%
Bid118.7
Ask121.8
volume0
Intrest13
Strike
350
350
Last Price0.96Dec 10, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest31
Last Price138.63Dec 09, 2025
Change
-0%
Bid108.7
Ask111.8
volume0
Intrest20
Strike
360
360
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest32
Last Price128.72Dec 09, 2025
Change
-0%
Bid98.8
Ask101.9
volume0
Intrest8
Strike
370
370
Last Price1.22Dec 10, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest29
Last Price39.1Nov 24, 2025
Change
-0%
Bid88.9
Ask92
volume0
Intrest3
Strike
380
380
Last Price0.87Dec 12, 2025
Change
-0%
Bid0.1
Ask3.6
volume0
Intrest232
Last Price82.63Dec 04, 2025
Change
-0%
Bid79
Ask82.6
volume0
Intrest15
Strike
390
390
Last Price0.3Dec 11, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest250
Last Price124.86Dec 10, 2025
Change
-0%
Bid69.3
Ask72.3
volume0
Intrest20
Strike
400
400
Last Price0.73Dec 12, 2025
Change
-0%
Bid0.1
Ask3.8
volume0
Intrest26
Last Price60.61Dec 15, 2025
Change
8.2712.01%
Bid59.6
Ask62.7
volume2
Intrest34
Strike
410
410
Last Price0.8Dec 15, 2025
Change
0.4937.98%
Bid0.05
Ask2.1
volume1
Intrest65
Last Price53.3Dec 15, 2025
Change
5.659.58%
Bid50
Ask53.2
volume10
Intrest32
Strike
420
420
Last Price1.55Dec 09, 2025
Change
-0%
Bid0.75
Ask3.4
volume0
Intrest83
Last Price48.4Dec 15, 2025
Change
7.613.57%
Bid40.8
Ask43.9
volume2
Intrest21
Strike
430
430
Last Price5Dec 05, 2025
Change
-0%
Bid1.35
Ask2.8
volume0
Intrest19
Last Price30.6Dec 15, 2025
Change
1431.39%
Bid32
Ask34.8
volume4
Intrest31
Strike
440
440
Last Price3.16Dec 15, 2025
Change
0.4412.22%
Bid2.55
Ask3.8
volume15
Intrest60
Last Price75.3Dec 11, 2025
Change
-0%
Bid24.2
Ask27.4
volume0
Intrest105
Strike
450
450
Last Price2.94Dec 15, 2025
Change
3.3953.55%
Bid4.6
Ask5.8
volume10
Intrest16
Last Price71.84Dec 11, 2025
Change
-0%
Bid17.1
Ask20.4
volume0
Intrest26
Strike
460
460
Last Price7.4Dec 12, 2025
Change
-0%
Bid7.6
Ask8.9
volume0
Intrest16
Last Price14.6Dec 15, 2025
Change
0.53.55%
Bid11.8
Ask13.4
volume21
Intrest15
Strike
470
470
Last Price9.11Dec 15, 2025
Change
5.81176.06%
Bid11.2
Ask13.1
volume1
Intrest11
Last Price9.8Dec 15, 2025
Change
0.65.77%
Bid7.4
Ask8.9
volume5
Intrest16
Strike
480
480
Last Price13Dec 12, 2025
Change
-0%
Bid17.2
Ask19.5
volume0
Intrest15
Last Price9.7Dec 15, 2025
Change
3.1949%
Bid4.4
Ask5.8
volume2
Intrest13
Strike
490
490
Last Price21Dec 12, 2025
Change
-0%
Bid23.2
Ask26.1
volume0
Intrest15
Last Price3Dec 15, 2025
Change
1.330.23%
Bid1.35
Ask3.4
volume25
Intrest128
Strike
500
500
Last Price23.4Dec 12, 2025
Change
-0%
Bid31.2
Ask34.4
volume0
Intrest3
Last Price2Dec 15, 2025
Change
1.745.95%
Bid1.05
Ask2.45
volume4
Intrest62
Strike
510
510
Last Price37Dec 12, 2025
Change
-0%
Bid39.8
Ask43
volume0
Intrest5
Last Price1.8Dec 15, 2025
Change
0.210%
Bid0.55
Ask3.3
volume100
Intrest118
Strike
520
520
Last Price18.8Dec 12, 2025
Change
-0%
Bid49.2
Ask52.3
volume0
Intrest1
Last Price2.52Dec 15, 2025
Change
13.5384.3%
Bid0.25
Ask2.9
volume1
Intrest50
Strike
530
530
Last Price61.1Dec 12, 2025
Change
-0%
Bid58.9
Ask62
volume0
Intrest6
Last Price1Dec 15, 2025
Change
0.2838.89%
Bid0.05
Ask2.95
volume2
Intrest38
Strike
540
540
Last Price131.5Nov 25, 2025
Change
-0%
Bid68.3
Ask72
volume0
Intrest1
Last Price4.4Dec 10, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest2
Strike
550
550
Last Price141.5Nov 25, 2025
Change
-0%
Bid78.7
Ask81.7
volume0
Intrest5
Last Price0.6Dec 12, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest23
Strike
560
560
Last Price151.5Nov 25, 2025
Change
-0%
Bid88.6
Ask91.7
volume0
Intrest4
Last Price0.75Dec 09, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
570
570
Last Price161.5Nov 25, 2025
Change
-0%
Bid98.1
Ask101.7
volume0
Intrest0
Last Price0.4Dec 09, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest3
Strike
580
580
Last Price171.5Nov 25, 2025
Change
-0%
Bid108.1
Ask111.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid118.1
Ask121.9
volume0
Intrest0
Last Price6.4Nov 05, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest5
Strike
600
600
Last Price166.5Nov 20, 2025
Change
-0%
Bid128.1
Ask131.9
volume0
Intrest0
Last Price6.02Nov 04, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest1
Strike
620
620
Last Price104Dec 12, 2025
Change
-0%
Bid148.6
Ask151.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
640
640
Last Price124Dec 12, 2025
Change
-0%
Bid168.6
Ask171.6
volume0
Intrest0
Last Price2.17Nov 05, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest7
Strike
660
660
Last Price144Dec 12, 2025
Change
-0%
Bid188.6
Ask191.6
volume0
Intrest0
Last Price0.52Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest129
Strike
680
680
Last Price164Dec 12, 2025
Change
-0%
Bid208.6
Ask211.6
volume0
Intrest0
