$113.87
0.250.22%
At close: Dec 16, 4:00 PM EST
$113.87
N/A
After Hours: 4:00 PM EST
Comments
Loading...
SharkNinja (NYSE:SN) Stock, Option Chain
Option chain shows key data for SharkNinja's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for SharkNinja.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price55.8Jun 20, 2025
Change
-0%
Bid77.2
Ask80.1
volume0
Intrest4
Strike
35
35
Last Price0.32Jun 25, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest15
Last Price-
Change
-
Bid74.7
Ask78.5
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price47.5Aug 08, 2024
Change
-0%
Bid72.2
Ask74.7
volume0
Intrest1
Strike
40
40
Last Price0.53May 29, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest26
Last Price-
Change
-
Bid69.7
Ask73.5
volume0
Intrest0
Strike
42.5
42.5
Last Price1.6Apr 03, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid67.2
Ask71
volume0
Intrest0
Strike
45
45
Last Price1.35Dec 11, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Last Price-
Change
-
Bid64.7
Ask67.7
volume0
Intrest0
Strike
47.5
47.5
Last Price3Apr 10, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest8
Last Price64.5Dec 16, 2025
Change
26.971.54%
Bid62.2
Ask65.2
volume3
Intrest4
Strike
50
50
Last Price0.38Oct 15, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest23
Last Price55Sep 22, 2025
Change
-0%
Bid57.2
Ask59.6
volume0
Intrest2
Strike
55
55
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest258
Last Price52.51Dec 10, 2025
Change
-0%
Bid52.2
Ask56
volume0
Intrest2
Strike
60
60
Last Price0.1Nov 25, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest589
Last Price49.98Dec 10, 2025
Change
-0%
Bid49.7
Ask53.5
volume0
Intrest5
Strike
62.5
62.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price47.88Dec 15, 2025
Change
-0%
Bid47.2
Ask51
volume0
Intrest38
Strike
65
65
Last Price0.56Nov 17, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest51
Last Price22.2Apr 09, 2025
Change
-0%
Bid44.7
Ask48.5
volume0
Intrest3
Strike
67.5
67.5
Last Price0.61Nov 18, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest115
Last Price42.42Dec 10, 2025
Change
-0%
Bid42.3
Ask44.7
volume0
Intrest172
Strike
70
70
Last Price0.3Nov 24, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest13
Last Price20.9Oct 10, 2025
Change
-0%
Bid39.8
Ask43.5
volume0
Intrest1
Strike
72.5
72.5
Last Price0.95Nov 17, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest51
Last Price11Nov 18, 2025
Change
-0%
Bid37.3
Ask41
volume0
Intrest44
Strike
75
75
Last Price0.08Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest305
Last Price38.53Aug 06, 2025
Change
-0%
Bid34.8
Ask38.5
volume0
Intrest9
Strike
77.5
77.5
Last Price0.25Dec 01, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest400
Last Price10.4Nov 05, 2025
Change
-0%
Bid32.3
Ask35.8
volume0
Intrest63
Strike
80
80
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest119
Last Price16.8Nov 06, 2025
Change
-0%
Bid29.8
Ask32.2
volume0
Intrest21
Strike
82.5
82.5
Last Price0.57Nov 28, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest185
Last Price27.48Dec 10, 2025
Change
-0%
Bid27.3
Ask29.7
volume0
Intrest546
Strike
85
85
Last Price0.2Dec 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest732
Last Price16Dec 03, 2025
Change
-0%
Bid24.8
Ask27.2
volume0
Intrest129
Strike
87.5
87.5
Last Price0.15Dec 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest322
Last Price23.95Dec 16, 2025
Change
0.652.64%
Bid22.3
Ask24.7
volume2
Intrest481
Strike
90
90
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume96
Intrest444
Last Price20.77Dec 15, 2025
Change
-0%
Bid19.8
Ask22.2
volume0
Intrest3246
Strike
92.5
92.5
Last Price0.33Dec 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest815
Last Price18.41Dec 15, 2025
Change
-0%
Bid17.3
Ask20.2
volume0
Intrest872
Strike
95
95
Last Price0.06Dec 16, 2025
Change
0.0440%
Bid-
Ask0.2
volume1
Intrest326
Last Price16.4Dec 16, 2025
Change
5.2847.48%
Bid16.2
Ask17
volume4
Intrest86
Strike
97.5
97.5
Last Price0.1Dec 16, 2025
Change
0.0111.11%
Bid-
Ask0.35
volume1
Intrest150
Last Price13.38Dec 16, 2025
Change
0.483.46%
Bid12.2
Ask14.8
volume7
Intrest7229
Strike
100
100
Last Price0.08Dec 16, 2025
Change
0.2777.14%
Bid-
Ask1.15
volume9
Intrest685
Last Price9.16Dec 16, 2025
Change
2.1630.86%
Bid8
Ask9.9
volume8
Intrest5104
Strike
105
105
Last Price0.25Dec 16, 2025
Change
0.2550%
Bid-
Ask1.15
volume1
Intrest133
Last Price5.6Dec 16, 2025
Change
1.4835.92%
Bid3
Ask5.2
volume1
Intrest1043
Strike
110
110
Last Price0.8Dec 16, 2025
Change
0.1717.53%
Bid0.05
Ask0.85
volume57
Intrest215
Last Price1.42Dec 16, 2025
Change
0.1713.6%
Bid1
Ask1.95
volume1
Intrest513
Strike
115
115
Last Price3.4Dec 11, 2025
Change
-0%
Bid2
Ask2.8
volume0
Intrest31
Last Price0.5Dec 16, 2025
Change
0.048.7%
Bid-
Ask1.45
volume2
Intrest950
Strike
120
120
Last Price26.45Nov 12, 2025
Change
-0%
Bid5.8
Ask7.6
volume0
Intrest11
Last Price0.3Dec 16, 2025
Change
0.1487.5%
Bid-
Ask0.6
volume2
Intrest189
Strike
125
125
Last Price33.7Oct 22, 2025
Change
-0%
Bid10.1
Ask12.9
volume0
Intrest3
Last Price0.1Dec 16, 2025
Change
0.3778.72%
Bid0.05
Ask0.55
volume22
Intrest340
Strike
130
130
Last Price17.1Aug 12, 2025
Change
-0%
Bid14.2
Ask17.8
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
2.9598.33%
Bid-
Ask0.5
volume100
Intrest6
Strike
135
135
Last Price21Jul 23, 2025
Change
-0%
Bid20.4
Ask22.8
volume0
Intrest0
Last Price0.83Sep 25, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest71
Strike
140
140
Last Price-
Change
-
Bid25.4
Ask27.8
volume0
Intrest0
Last Price0.32Oct 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest223
Strike
145
145
Last Price-
Change
-
Bid29.4
Ask32.8
volume0
Intrest0
Last Price1.21Sep 19, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest235
Strike
150
150
Last Price46.53Sep 25, 2024
Change
-0%
Bid34.1
Ask37.8
volume0
Intrest0
Last Price1.15Sep 15, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest38
Strike
155
155
Last Price50.74Sep 25, 2024
Change
-0%
Bid39.1
Ask42.8
volume0
Intrest0
Last Price0.2Sep 23, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Strike
160
160
Last Price55.5Feb 13, 2025
Change
-0%
Bid44
Ask47.8
volume0
Intrest0
Last Price1.25Aug 01, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest3
Strike
165
165
Last Price-
Change
-
Bid49.3
Ask52.8
volume0
Intrest0
Last Price1.41May 14, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid54.2
Ask57.8
volume0
Intrest0
Last Price1.05Aug 05, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest7
Strike
175
175
Last Price-
Change
-
Bid59
Ask62.8
volume0
Intrest0
