$85.51
-1.66-1.90%
At close: -
$85.01
-0.50-0.58%
After Hours: Jun 20, 7:32 PM EDT
Comments
Loading...
Rubrik (NYSE:RBRK) Stock, Option Chain
Option chain shows key data for Rubrik's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Rubrik.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price65.2Jun 04, 2025
Change
-0%
Bid51.3
Ask54.3
volume0
Intrest4
Strike
32.5
32.5
Last Price0.05Jun 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Last Price64.7Jun 05, 2025
Change
-0%
Bid48.6
Ask51.7
volume0
Intrest0
Strike
35
35
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid46.6
Ask50.2
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price58.75Jun 05, 2025
Change
-0%
Bid43.7
Ask46.8
volume0
Intrest1
Strike
40
40
Last Price0.08Jun 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid41.1
Ask45.1
volume0
Intrest0
Strike
42.5
42.5
Last Price0.23May 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid38.6
Ask41.6
volume0
Intrest0
Strike
45
45
Last Price0.05Jun 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1213
Last Price51.78Jun 02, 2025
Change
-0%
Bid36.1
Ask39.5
volume0
Intrest1
Strike
47.5
47.5
Last Price0.08Jun 20, 2025
Change
0.3179.49%
Bid-
Ask2.15
volume5
Intrest15
Last Price15.16Apr 22, 2025
Change
-0%
Bid33.6
Ask36.7
volume0
Intrest2
Strike
50
50
Last Price0.01Jun 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest175
Last Price-
Change
-
Bid31.2
Ask35.1
volume0
Intrest0
Strike
52.5
52.5
Last Price0.03Jun 05, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest27
Last Price32.37Jun 11, 2025
Change
-0%
Bid28.8
Ask32.6
volume0
Intrest26
Strike
55
55
Last Price0.03Jun 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest655
Last Price29.9Jun 20, 2025
Change
0.41.32%
Bid26.7
Ask29.5
volume1
Intrest1
Strike
57.5
57.5
Last Price0.29Jun 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest91
Last Price32.3Jun 13, 2025
Change
-0%
Bid24.3
Ask26.4
volume0
Intrest40
Strike
60
60
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest820
Last Price18May 09, 2025
Change
-0%
Bid21.5
Ask25.2
volume0
Intrest37
Strike
62.5
62.5
Last Price0.03Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest61
Last Price19.9Jun 20, 2025
Change
2.5211.24%
Bid20.1
Ask20.9
volume10
Intrest34
Strike
65
65
Last Price0.04Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest808
Last Price29.2May 29, 2025
Change
-0%
Bid16.5
Ask20.2
volume0
Intrest93
Strike
67.5
67.5
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest376
Last Price15.9Jun 18, 2025
Change
-0%
Bid14.1
Ask16.1
volume0
Intrest346
Strike
70
70
Last Price0.13Jun 20, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume10
Intrest468
Last Price18.03Jun 17, 2025
Change
-0%
Bid11.6
Ask13.5
volume0
Intrest17
Strike
72.5
72.5
Last Price0.05Jun 18, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest232
Last Price10.28Jun 20, 2025
Change
2.1617.36%
Bid9.3
Ask11.5
volume5
Intrest110
Strike
75
75
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.05
volume14
Intrest877
Last Price9.6Jun 20, 2025
Change
0.22.04%
Bid6.6
Ask8.7
volume9
Intrest69
Strike
77.5
77.5
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask0.2
volume31
Intrest172
Last Price5.1Jun 20, 2025
Change
2.532.89%
Bid5.1
Ask5.8
volume38
Intrest390
Strike
80
80
Last Price0.03Jun 20, 2025
Change
0.0350%
Bid-
Ask0.3
volume54
Intrest813
Last Price3Jun 20, 2025
Change
2.2943.29%
Bid1.5
Ask5
volume2
Intrest48
Strike
82.5
82.5
Last Price0.05Jun 20, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume22
Intrest546
Last Price0.69Jun 20, 2025
Change
2.1976.04%
Bid0.05
Ask0.95
volume288
Intrest480
Strike
85
85
Last Price0.09Jun 20, 2025
Change
0.3177.5%
Bid0.05
Ask0.7
volume252
Intrest2014
Last Price0.01Jun 20, 2025
Change
1.399.24%
Bid-
Ask0.05
volume194
Intrest243
Strike
87.5
87.5
Last Price2.28Jun 20, 2025
Change
0.965.22%
Bid0.7
Ask4.1
volume142
Intrest510
Last Price0.02Jun 20, 2025
Change
0.2893.33%
Bid-
Ask0.05
volume591
Intrest1923
Strike
90
90
Last Price4.55Jun 20, 2025
Change
1.7562.5%
Bid4.2
Ask6.5
volume1026
Intrest2694
Last Price0.11Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest337
Strike
92.5
92.5
Last Price6.74Jun 20, 2025
Change
1.631.13%
Bid6.5
Ask9
volume27
Intrest718
Last Price0.03Jun 20, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest1144
Strike
95
95
Last Price10Jun 20, 2025
Change
2.431.58%
Bid9.1
Ask10.4
volume153
Intrest1943
Last Price0.01Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest83
Strike
97.5
97.5
Last Price9.25Jun 12, 2025
Change
-0%
Bid10.7
Ask13.9
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.0240%
Bid-
Ask0.05
volume17
Intrest2333
Strike
100
100
Last Price13.13Jun 20, 2025
Change
0.181.35%
Bid13.8
Ask16.4
volume4
Intrest52
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1056
Strike
105
105
Last Price18.4Jun 20, 2025
Change
0.95.14%
Bid17.5
Ask21.3
volume1
Intrest11
Last Price0.03Jun 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest683
Strike
110
110
Last Price17.2Jun 16, 2025
Change
-0%
Bid23.3
Ask26
volume0
Intrest4
Last Price0.05Jun 20, 2025
Change
0.03150%
Bid-
Ask0.05
volume1
Intrest431
Strike
115
115
Last Price22.14Jun 09, 2025
Change
-0%
Bid28.3
Ask31.3
volume0
Intrest10
Last Price0.02Jun 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1855
Strike
120
120
Last Price22.8Jun 05, 2025
Change
-0%
Bid33.2
Ask36.4
volume0
Intrest1
Last Price0.03Jun 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest218
Strike
125
125
Last Price-
Change
-
Bid38
Ask41.3
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest126
Strike
130
130
Last Price36.85Jun 09, 2025
Change
-0%
Bid43.2
Ask46.5
volume0
Intrest0
Last Price0.15Jun 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest69
Strike
135
135
Last Price-
Change
-
Bid47.3
Ask51.4
volume0
Intrest0
Last Price0.06Jun 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Strike
140
140
Last Price-
Change
-
Bid53
Ask56.2
volume0
Intrest0
Last Price0.05Jun 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest827
Strike
145
145
Last Price-
Change
-
Bid57.3
Ask61.3
volume0
Intrest0
