Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

119.59 +0.25 +0.21%

20/08 - Closed. Currency in USD

After Hours

117.36

-2.23

-1.86%

0:41:37 - Real-time Data

Type: Equity

Market: United States

Volume: 1,035,072
Bid/Ask: 0.00 / 0.00
Day's Range: 117.42 - 120.34

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Sharkninja Option Chain

Get free option data for SN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Sharkninja options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 20, 2025 20:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	83.1	85.8	0	35.00	0	0%	0	1	0
SN Call 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSN\|20250919\|35.00C Delta0.9943 Imp Vol1.8993 Bid83.1 Gamma0.0003 Theoretical84.45 Ask85.8 Theta-0.0218 Intrinsic Value84.59 Volume0 Vega0.0056 Time Value-84.59 Open Interest0 Rho0.028 Delta / Theta-45.6071 SN Put 35.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSN\|20250919\|35.00P Delta-0.0142 Imp Vol2.3034 Bid0 Gamma0.0005 Theoretical0.5 Ask1 Theta-0.0472 Intrinsic Value-84.59 Volume0 Vega0.0124 Time Value84.59 Open Interest0 Rho-0.0017 Delta / Theta0.3013
0	0%	80.7	82.9	0	37.50	0	0%	0	1	0
SN Call 37.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSN\|20250919\|37.50C Delta0.975 Imp Vol2.5341 Bid80.7 Gamma0.0007 Theoretical82.9 Ask82.9 Theta-0.0884 Intrinsic Value82.09 Volume0 Vega0.02 Time Value-82.09 Open Interest0 Rho0.0274 Delta / Theta-11.0247 SN Put 37.50 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSN\|20250919\|37.50P Delta-0.0151 Imp Vol2.1812 Bid0 Gamma0.0005 Theoretical0.5 Ask1 Theta-0.0471 Intrinsic Value-82.09 Volume0 Vega0.013 Time Value82.09 Open Interest0 Rho-0.0018 Delta / Theta0.3209
0	0%	78.4	80.4	0	40.00	0	0%	0	1	0
SN Call 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSN\|20250919\|40.00C Delta0.9961 Imp Vol1.5662 Bid78.4 Gamma0.0002 Theoretical79.4 Ask80.4 Theta-0.0151 Intrinsic Value79.59 Volume0 Vega0.0039 Time Value-79.59 Open Interest0 Rho0.0323 Delta / Theta-66.1313 SN Put 40.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolSN\|20250919\|40.00P Delta-0.016 Imp Vol2.0674 Bid0 Gamma0.0006 Theoretical0.5 Ask1 Theta-0.0469 Intrinsic Value-79.59 Volume0 Vega0.0137 Time Value79.59 Open Interest0 Rho-0.0018 Delta / Theta0.3415
					119.59	Price @ Aug 20, 2025 20:04 GMT
4.6	2.22%	4.5	4.8	94	120.00	5.03	0.6%	4.8	5.1	228
SN Call 120.00 Exp: Sep 19, 2025 Last: 4.6 Chg.: 2.22% SymbolSN\|20250919\|120.00C Delta0.5074 Imp Vol0.3508 Bid4.5 Gamma0.0333 Theoretical4.6 Ask4.8 Theta-0.0865 Intrinsic Value-0.41 Volume94 Vega0.1363 Time Value5.01 Open Interest4,298 Rho0.0459 Delta / Theta-5.8643 SN Put 120.00 Exp: Sep 19, 2025 Last: 5.03 Chg.: 0.6% SymbolSN\|20250919\|120.00P Delta-0.4965 Imp Vol0.352 Bid4.8 Gamma0.0334 Theoretical5.03 Ask5.1 Theta-0.0733 Intrinsic Value0.41 Volume228 Vega0.1361 Time Value4.62 Open Interest379 Rho-0.0437 Delta / Theta6.7699
2.53	-6.3%	2.45	2.65	65	125.00	7.9	0%	7.8	8.1	30
SN Call 125.00 Exp: Sep 19, 2025 Last: 2.53 Chg.: -6.3% SymbolSN\|20250919\|125.00C Delta0.3435 Imp Vol0.34 Bid2.45 Gamma0.0317 Theoretical2.53 Ask2.65 Theta-0.0759 Intrinsic Value-5.41 Volume65 Vega0.1257 Time Value7.94 Open Interest1,796 Rho0.0316 Delta / Theta-4.5249 SN Put 125.00 Exp: Sep 19, 2025 Last: 7.9 Chg.: 0% SymbolSN\|20250919\|125.00P Delta-0.6665 Imp Vol0.3354 Bid7.8 Gamma0.0323 Theoretical7.9 Ask8.1 Theta-0.0612 Intrinsic Value5.41 Volume30 Vega0.1238 Time Value2.49 Open Interest9 Rho-0.0534 Delta / Theta10.8835
1.22	-2.4%	1.2	1.4	68	130.00	11.6	0%	11.5	11.9	0
SN Call 130.00 Exp: Sep 19, 2025 Last: 1.22 Chg.: -2.4% SymbolSN\|20250919\|130.00C Delta0.2022 Imp Vol0.3296 Bid1.2 Gamma0.025 Theoretical1.22 Ask1.4 Theta-0.0557 Intrinsic Value-10.41 Volume68 Vega0.0963 Time Value11.63 Open Interest2,972 Rho0.0188 Delta / Theta-3.631 SN Put 130.00 Exp: Sep 19, 2025 Last: 11.6 Chg.: 0% SymbolSN\|20250919\|130.00P Delta-0.8077 Imp Vol0.3318 Bid11.5 Gamma0.0248 Theoretical11.7 Ask11.9 Theta-0.0428 Intrinsic Value10.41 Volume0 Vega0.0925 Time Value1.19 Open Interest5 Rho-0.0561 Delta / Theta18.8682

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

SN Comments

Write your thoughts about Sharkninja Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,165.05	-34.47	-0.66%
NSE All Share	141,566.28	-1047.19	-0.73%
US 30	44,930.0	-8.1	-0.02%
US 500	6,398.3	+2.5	+0.04%
FTSE 100	9,288.14	+98.92	+1.08%
DAX	24,276.97	-146.10	-0.60%
South Africa Top 40	93,491.95	-133.41	-0.14%

Brent Oil	67.11	+0.27	+0.40%
Crude Oil WTI	63.01	+0.30	+0.48%
Gold	3,384.62	-3.88	-0.11%
Silver	37.893	+0.119	+0.32%
Copper	4.4345	+0.0015	+0.03%
London Cocoa	5,572.00	-80.00	-1.42%
London Wheat	167.15	+0.60	+0.36%

Nigeria 10Y	15.678	+0.001	+0.01%
Nigeria 2Y	16.827	+0.002	+0.01%
U.K. 10Y	4.6720	-0.0740	-1.56%
Germany 10Y	2.7164	-0.0379	-1.38%
U.S. 10Y	4.297	-0.001	-0.02%
U.S. 5Y	3.813	+0.003	+0.08%
U.S. 2Y	3.752	+0.008	+0.21%

Fidelitybk	20.700	-0.150	-0.72%
Zenith Bank	68.00	+0.95	+1.42%
UBA	48.00	0.00	0.00%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	90.15	-4.85	-5.11%
Sterling Bank	7.800	0.000	0.00%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	SN	119.59	+0.25	+0.21%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	19.74	+9.97%	54.52M
Access Holdings	27.40	-0.18%	18.85M
Zenith Bank	68.00	+1.42%	18.31M
UBA	48.00	0.00%	12.87M
Guaranty Trust Holding	90.15	-5.11%	10.16M
STANBIC IBTC Bank	95.00	-2.46%	8.14M
MTN Nigeria	445.00	0.00%	3.02M

Name	Last	Chg. %	Vol.
Austin Laz	2.64	+10.00%	1.24M
Champion Brew	19.74	+9.97%	54.52M
Ncr Nigeria	9.55	+9.77%	113.00K
Multverse	11.10	+8.82%	1.60M
Nigerian Enamelware PLC	39.00	+8.64%	643.85K
Daarcomm	1.30	+5.69%	6.86M
Afriprud	15.90	+5.30%	5.94M

Name	Last	Chg. %	Vol.
Conoil	211.10	-9.98%	471.09K
Guinness Nigeria	140.20	-9.98%	243.57K
Consolidated Hallmark	4.35	-9.94%	3.77M
Royalex	2.27	-9.92%	46.15M
Ellah Lakes	14.90	-9.81%	11.93M
Sovereign Trust Insurance Plc	2.67	-9.80%	15.13M
Deap Capital Management Trust	1.75	-9.79%	13.65M