Sandisk Corp $82.99

up +7.14


17/4/2014 08:10 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 82.99
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 7.14 (9.41 %)
Prev Close: 75.85
Open: 82.00
Bid: 82.94
Ask: 82.99
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SNDK Trend Analysis - it has outperformed the S&P 500 by 29%
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SNDK1419D30 43.85 0.00 52.40 11.0 54.25 39.0 0.0 0
35.00 SNDK1419D35 19.90 -19.00 47.40 11.0 49.25 39.0 8.0 8
40.00 SNDK1419D40 34.00 0.00 42.40 21.0 44.25 39.0 0.0 0
45.00 SNDK1419D45 26.75 -2.10 37.40 11.0 39.25 39.0 10.0 49
50.00 SNDK1419D50 27.00 2.65 32.50 355.0 35.05 460.0 3.0 179
52.50 SNDK1419D52.5 24.00 0.00 30.00 210.0 30.70 52.0 25.0 133
55.00 SNDK1419D55 28.76 9.96 27.45 11.0 28.20 10.0 3.0 79
57.50 SNDK1419D57.5 25.20 8.00 24.95 198.0 25.75 76.0 87.0 183
60.00 SNDK1419D60 22.75 7.35 22.60 123.0 23.20 77.0 12.0 349
60.00 SNDK1425D60 14.45 0.00 22.45 20.0 24.20 21.0 0.0 0
62.50 SNDK1419D62.5 20.18 7.78 20.05 161.0 20.70 81.0 4.0 195
65.00 SNDK1419D65 16.50 4.85 17.60 1.0 18.20 82.0 4.0 1,487
65.00 SNDK1425D65 9.50 0.00 17.40 20.0 19.25 21.0 0.0 0
66.00 SNDK1425D66 8.60 0.00 16.45 16.0 18.20 385.0 0.0 0
67.00 SNDK1425D67 7.65 0.00 15.50 309.0 17.25 533.0 0.0 0
67.50 SNDK1419D67.5 16.15 7.38 15.00 228.0 15.70 130.0 114.0 531
68.00 SNDK1425D68 7.20 0.00 14.50 187.0 16.25 489.0 0.0 0
69.00 SNDK1419D69 5.92 -0.88 13.50 16.0 15.10 38.0 5.0 5
69.00 SNDK1425D69 7.35 0.75 13.50 231.0 15.20 507.0 1.0 1
69.50 SNDK1419D69.5 5.60 -0.90 12.95 33.0 14.55 68.0 6.0 6
69.50 SNDK1425D69.5 13.00 6.60 13.00 195.0 13.70 98.0 12.0 18
70.00 SNDK1419D70 12.95 6.45 12.70 238.0 13.20 120.0 150.0 1,997
70.00 SNDK1425D70 6.50 0.00 12.50 326.0 14.25 531.0 0.0 0
70.50 SNDK1419D70.5 7.00 1.15 12.00 33.0 13.55 83.0 10.0 10
70.50 SNDK1425D70.5 5.70 -0.30 12.00 400.0 13.60 520.0 2.0 2
71.00 SNDK1419D71 3.95 -1.35 11.50 33.0 13.05 33.0 9.0 9
71.00 SNDK1425D71 10.15 4.50 11.50 346.0 13.30 154.0 1.0 3
71.50 SNDK1419D71.5 11.13 5.96 11.00 33.0 11.80 33.0 10.0 10
71.50 SNDK1425D71.5 5.15 -0.05 11.05 384.0 12.80 500.0 11.0 11
72.00 SNDK1419D72 10.87 6.07 10.45 105.0 11.25 102.0 20.0 62
72.00 SNDK1425D72 10.80 5.90 10.85 87.0 11.25 64.0 10.0 62
72.50 SNDK1419D72.5 10.30 5.80 10.25 8.0 10.70 133.0 263.0 3,995
72.50 SNDK1425D72.5 6.55 2.10 10.05 327.0 11.90 531.0 11.0 51
73.00 SNDK1419D73 10.17 6.07 9.50 33.0 10.70 62.0 5.0 47
73.00 SNDK1425D73 6.25 2.10 9.55 377.0 10.90 479.0 11.0 23
73.50 SNDK1419D73.5 10.60 7.05 9.00 355.0 9.75 103.0 18.0 161
73.50 SNDK1425D73.5 4.05 0.00 9.05 356.0 10.30 393.0 12.0 16
74.00 SNDK1419D74 9.40 6.10 8.75 10.0 9.20 85.0 27.0 266
74.00 SNDK1425D74 10.00 6.35 8.55 346.0 9.25 76.0 11.0 31
74.50 SNDK1419D74.5 9.39 6.41 8.15 214.0 8.75 88.0 29.0 703
74.50 SNDK1425D74.5 9.20 5.85 8.05 360.0 8.75 81.0 26.0 82
75.00 SNDK1419D75 8.05 5.35 7.85 10.0 8.15 30.0 2623.0 4,980
75.00 SNDK1425D75 8.95 5.95 7.80 33.0 8.25 217.0 122.0 353
75.50 SNDK1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 SNDK1419D76 7.00 4.93 6.85 27.0 7.20 86.0 1051.0 1,905
76.00 SNDK1425D76 7.66 5.26 6.70 500.0 7.20 65.0 169.0 222
76.50 SNDK1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 SNDK1425D77 6.00 4.10 5.85 45.0 6.30 82.0 26.0 78
77.50 SNDK1419D77.5 5.41 4.03 5.15 5.0 5.70 75.0 1122.0 3,722
78.00 SNDK1425D78 5.98 4.53 4.70 62.0 5.30 63.0 26.0 70
78.50 SNDK1425D78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 SNDK1419D79 3.86 3.00 3.85 27.0 4.15 36.0 544.0 644
79.00 SNDK1425D79 4.30 3.23 4.15 21.0 4.45 213.0 102.0 314
80.00 SNDK1419D80 2.86 2.27 2.88 10.0 3.10 30.0 2000.0 6,577
80.00 SNDK1425D80 3.14 2.34 3.20 26.0 3.50 57.0 755.0 1,114
81.00 SNDK1419D81 2.00 1.61 1.89 16.0 2.13 20.0 3672.0 923
81.00 SNDK1425D81 2.36 1.73 2.51 12.0 2.72 24.0 208.0 658
82.00 SNDK1425D82 1.96 1.48 1.80 3.0 2.04 3.0 165.0 257
82.50 SNDK1419D82.5 0.55 0.38 0.40 22.0 0.65 118.0 3161.0 2,171
83.00 SNDK1425D83 1.32 1.02 1.24 3.0 1.46 3.0 897.0 72
84.00 SNDK1419D84 0.03 -0.07 0.01 10.0 0.02 4.0 1305.0 150
84.00 SNDK1425D84 1.13 0.92 0.91 21.0 1.00 79.0 387.0 124
85.00 SNDK1419D85 0.01 -0.06 0.01 77.0 0.05 186.0 1068.0 1,730
85.00 SNDK1425D85 0.60 0.43 0.56 2.0 0.64 17.0 443.0 227
86.00 SNDK1419D86 0.04 -0.01 0.01 34.0 0.02 100.0 69.0 30
86.00 SNDK1425D86 0.33 0.29 0.33 11.0 0.39 55.0 95.0 37
87.00 SNDK1425D87 0.34 0.33 0.17 5.0 0.24 137.0 6.0 5
87.50 SNDK1419D87.5 0.01 -0.02 0.01 10.0 0.02 80.0 96.0 278
87.50 SNDK1425D87.5 0.31 0.13 0.12 33.0 0.20 54.0 10.0 9
88.00 SNDK1425D88 0.17 0.15 0.08 5.0 0.19 318.0 6.0 30
89.00 SNDK1419D89 0.12 0.08 0.01 10.0 0.05 325.0 20.0 20
89.00 SNDK1425D89 0.72 0.71 0.04 31.0 0.12 78.0 3.0 3
90.00 SNDK1419D90 0.01 0.00 0.02 2.0 0.01 100.0 40.0 573
90.00 SNDK1425D90 0.05 0.02 0.01 32.0 0.07 432.0 3.0 45
91.00 SNDK1419D91 0.04 0.00 0.01 11.0 0.01 100.0 0.0 0
91.00 SNDK1425D91 0.05 -0.01 0.01 10.0 0.06 408.0 5.0 18
92.00 SNDK1425D92 0.03 0.00 0.01 10.0 0.04 71.0 1.0 1
92.50 SNDK1419D92.5 0.01 -0.02 0.01 30.0 0.01 40.0 2.0 257
92.50 SNDK1425D92.5 0.00 0.00 0.01 62.0 4.85 17.0 0.0 0
93.00 SNDK1425D93 0.01 -0.04 0.01 20.0 0.03 63.0 1.0 0
94.00 SNDK1419D94 0.03 0.00 0.01 33.0 0.02 92.0 0.0 0
94.00 SNDK1425D94 0.04 0.00 0.01 15.0 0.03 72.0 0.0 0
95.00 SNDK1419D95 0.01 -0.02 0.01 18.0 0.05 358.0 1.0 512
95.00 SNDK1425D95 0.06 0.02 0.01 10.0 0.03 69.0 7.0 33
100.00 SNDK1419D100 0.01 -0.02 0.02 229.0 0.16 708.0 4.0 6

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SNDK1419P30 0.02 -0.12 0.01 10.0 0.13 585.0 1.0 146
35.00 SNDK1419P35 0.06 -0.08 0.01 10.0 0.16 366.0 8.0 52
40.00 SNDK1419P40 0.06 -0.08 0.01 34.0 0.16 385.0 4.0 462
45.00 SNDK1419P45 0.03 -0.01 0.01 20.0 0.04 1.0 1.0 993
50.00 SNDK1419P50 0.03 0.00 0.01 10.0 0.13 480.0 10.0 1,478
52.50 SNDK1419P52.5 0.01 0.00 0.01 15.0 0.13 321.0 15.0 2,814
55.00 SNDK1419P55 0.01 -0.02 0.01 10.0 0.01 110.0 1.0 660
57.50 SNDK1419P57.5 0.03 0.00 0.02 10.0 0.01 100.0 3.0 824
60.00 SNDK1419P60 0.01 0.00 0.01 10.0 0.01 112.0 10.0 1,375
60.00 SNDK1425P60 0.04 0.00 0.01 10.0 0.03 79.0 4.0 6
62.50 SNDK1419P62.5 0.01 -0.02 0.04 22.0 0.01 499.0 3.0 2,533
65.00 SNDK1419P65 0.01 -0.06 0.05 10.0 0.01 477.0 56.0 2,518
65.00 SNDK1425P65 0.18 0.00 0.01 10.0 0.03 79.0 5.0 35
66.00 SNDK1425P66 0.22 0.00 0.02 8.0 0.03 12.0 9.0 19
67.00 SNDK1425P67 0.23 0.00 0.01 10.0 0.03 60.0 10.0 36
67.50 SNDK1419P67.5 0.01 -0.14 0.13 74.0 0.01 473.0 53.0 2,022
68.00 SNDK1425P68 0.29 0.00 0.01 5.0 0.04 81.0 301.0 347
69.00 SNDK1419P69 0.03 -0.26 0.01 18.0 0.01 1.0 99.0 828
69.00 SNDK1425P69 0.04 -0.37 0.01 10.0 0.04 86.0 1.0 16
69.50 SNDK1419P69.5 0.01 -0.30 0.31 2.0 0.02 59.0 4.0 530
69.50 SNDK1425P69.5 1.41 1.01 0.01 10.0 0.05 131.0 21.0 21
70.00 SNDK1419P70 0.01 -0.37 0.01 5.0 0.01 456.0 170.0 3,354
70.00 SNDK1425P70 0.05 -0.50 0.03 2.0 0.05 225.0 46.0 154
70.50 SNDK1419P70.5 0.02 -0.35 0.01 9.0 0.01 100.0 142.0 345
70.50 SNDK1425P70.5 0.04 -0.61 0.01 10.0 0.06 321.0 21.0 93
71.00 SNDK1419P71 0.01 -0.54 0.01 3.0 0.01 100.0 82.0 567
71.00 SNDK1425P71 0.04 -0.65 0.02 10.0 0.06 273.0 19.0 72
71.50 SNDK1419P71.5 0.02 -0.52 0.01 6.0 0.01 100.0 67.0 117
71.50 SNDK1425P71.5 0.05 -0.81 0.01 10.0 0.06 358.0 24.0 85
72.00 SNDK1419P72 0.01 -0.69 0.01 21.0 0.01 99.0 151.0 1,651
72.00 SNDK1425P72 0.04 -0.87 0.01 5.0 0.07 218.0 18.0 291
72.50 SNDK1419P72.5 0.04 -0.77 0.01 5.0 0.04 111.0 368.0 2,115
72.50 SNDK1425P72.5 0.05 -0.95 0.01 66.0 0.06 31.0 20.0 180
73.00 SNDK1419P73 0.01 -0.89 0.01 23.0 0.01 100.0 162.0 1,013
73.00 SNDK1425P73 0.04 -1.09 0.02 42.0 0.07 204.0 5.0 638
73.50 SNDK1419P73.5 0.01 -0.89 0.01 16.0 0.01 100.0 95.0 560
73.50 SNDK1425P73.5 0.10 -1.08 0.02 21.0 0.07 174.0 6.0 10
74.00 SNDK1419P74 0.02 -1.23 0.02 4.0 0.01 100.0 98.0 1,028
74.00 SNDK1425P74 0.04 -1.50 0.05 10.0 0.08 361.0 1.0 93
74.50 SNDK1419P74.5 0.02 -1.21 0.01 23.0 0.05 33.0 78.0 1,126
74.50 SNDK1425P74.5 0.10 -1.66 0.03 21.0 0.08 34.0 5.0 249
75.00 SNDK1419P75 0.02 -1.53 0.01 13.0 0.01 8.0 546.0 4,665
75.00 SNDK1425P75 0.05 -1.70 0.04 53.0 0.10 74.0 17.0 513
75.50 SNDK1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 SNDK1419P76 0.01 -2.07 0.01 10.0 0.01 61.0 314.0 1,163
76.00 SNDK1425P76 0.12 -2.15 0.05 55.0 0.11 153.0 26.0 365
76.50 SNDK1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 SNDK1425P77 0.10 -2.75 0.10 12.0 0.14 55.0 94.0 315
77.50 SNDK1419P77.5 0.01 -2.90 0.01 1.0 0.02 94.0 93.0 2,072
78.00 SNDK1425P78 0.20 -3.20 0.14 66.0 0.20 48.0 38.0 231
78.50 SNDK1425P78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 SNDK1419P79 0.21 -3.34 0.01 1.0 0.01 2.0 4.0 80
79.00 SNDK1425P79 0.30 -3.60 0.23 52.0 0.30 58.0 28.0 281
80.00 SNDK1419P80 0.01 -4.44 0.01 87.0 0.01 128.0 1167.0 1,536
80.00 SNDK1425P80 0.46 -4.31 0.40 3.0 0.46 18.0 105.0 95
81.00 SNDK1419P81 0.09 -5.51 0.01 75.0 0.02 118.0 1346.0 36
81.00 SNDK1425P81 0.65 -5.20 0.61 32.0 0.69 21.0 425.0 28
82.00 SNDK1425P82 1.02 -5.03 0.95 3.0 1.14 3.0 539.0 66
82.50 SNDK1419P82.5 0.02 -6.73 0.01 32.0 0.15 122.0 2087.0 1,281
83.00 SNDK1425P83 1.52 -5.23 1.38 3.0 1.60 3.0 3464.0 21
84.00 SNDK1419P84 1.33 -5.97 0.82 120.0 1.31 538.0 584.0 0
84.00 SNDK1425P84 1.90 -5.70 1.90 16.0 2.03 10.0 149.0 73
85.00 SNDK1419P85 2.00 -6.45 1.80 51.0 2.26 90.0 78.0 1,167
85.00 SNDK1425P85 2.50 -4.80 2.48 8.0 2.73 18.0 61.0 51
86.00 SNDK1419P86 8.05 0.00 2.01 617.0 3.50 502.0 0.0 0
86.00 SNDK1425P86 2.94 -5.31 3.30 10.0 3.45 11.0 15.0 9
87.00 SNDK1425P87 4.00 -5.10 4.00 135.0 4.35 109.0 2.0 0
87.50 SNDK1419P87.5 7.15 -2.40 3.50 566.0 5.00 72.0 24.0 23
87.50 SNDK1425P87.5 7.10 -2.55 3.10 486.0 5.95 231.0 5.0 5
88.00 SNDK1425P88 10.00 0.00 4.15 109.0 5.60 82.0 0.0 0
89.00 SNDK1419P89 11.00 0.00 4.95 204.0 6.50 73.0 0.0 0
89.00 SNDK1425P89 8.20 -2.95 5.05 344.0 7.50 164.0 10.0 10
90.00 SNDK1419P90 6.81 -5.24 6.55 57.0 7.55 127.0 1.0 1
90.00 SNDK1425P90 12.15 0.00 5.85 389.0 8.45 163.0 0.0 0
91.00 SNDK1419P91 12.55 0.00 6.95 186.0 8.50 173.0 0.0 0
91.00 SNDK1425P91 13.10 0.00 6.75 405.0 8.85 455.0 0.0 0
92.00 SNDK1425P92 14.10 0.00 7.55 402.0 10.45 535.0 0.0 0
92.50 SNDK1419P92.5 14.15 0.00 8.45 81.0 10.00 73.0 0.0 0
92.50 SNDK1425P92.5 0.00 0.00 8.10 17.0 12.85 33.0 0.0 0
93.00 SNDK1425P93 14.80 0.00 8.80 106.0 10.50 46.0 0.0 0
94.00 SNDK1419P94 15.60 0.00 9.80 56.0 11.55 45.0 0.0 0
94.00 SNDK1425P94 15.90 0.00 9.85 67.0 11.50 24.0 0.0 0
95.00 SNDK1419P95 22.80 5.85 10.95 32.0 12.55 24.0 10.0 10
95.00 SNDK1425P95 16.95 0.00 10.75 20.0 12.55 18.0 0.0 0
100.00 SNDK1419P100 21.55 0.00 15.95 93.0 17.55 56.0 0.0 0
Trading Center