Breaking News

Sharkninja Inc (SN)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

116.99 -1.56 -1.32%

30/07 - Closed. Currency in USD

Pre Market

117.99

+1.00

+0.85%

12:25:33 - Real-time Data

Type: Equity

Market: United States

Volume: 1,088,682
Bid/Ask: 0.00 / 0.00
Day's Range: 116.14 - 119.26

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

Jul 30, 2025 20:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	60.3	63.8	0	55.00	0	0%	0	1.35	0
SN Call 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSN\|20250815\|55.00C Delta0.975 Imp Vol2.0579 Bid60.3 Gamma0.0012 Theoretical62.05 Ask63.8 Theta-0.0978 Intrinsic Value61.98 Volume0 Vega0.0143 Time Value-61.98 Open Interest0 Rho0.0225 Delta / Theta-9.9719 SN Put 55.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSN\|20250815\|55.00P Delta-0.0285 Imp Vol2.1367 Bid0 Gamma0.0013 Theoretical0.67 Ask1.35 Theta-0.1057 Intrinsic Value-61.98 Volume0 Vega0.0159 Time Value61.98 Open Interest0 Rho-0.0016 Delta / Theta0.2697
0	0%	55.7	58.7	0	60.00	0	0%	0	0.65	0
SN Call 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSN\|20250815\|60.00C Delta0.9676 Imp Vol1.9305 Bid55.7 Gamma0.0015 Theoretical57.2 Ask58.7 Theta-0.1133 Intrinsic Value56.98 Volume0 Vega0.0177 Time Value-56.98 Open Interest0 Rho0.0243 Delta / Theta-8.5403 SN Put 60.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSN\|20250815\|60.00P Delta-0.0192 Imp Vol1.6752 Bid0 Gamma0.0011 Theoretical0.33 Ask0.65 Theta-0.0595 Intrinsic Value-56.98 Volume0 Vega0.0114 Time Value56.98 Open Interest0 Rho-0.0011 Delta / Theta0.3234
26.79	0%	50.6	53.8	0	65.00	0.04	0%	0	0.1	0
SN Call 65.00 Exp: Aug 15, 2025 Last: 26.79 Chg.: 0% SymbolSN\|20250815\|65.00C Delta0.9641 Imp Vol1.723 Bid50.6 Gamma0.0019 Theoretical52.2 Ask53.8 Theta-0.1106 Intrinsic Value51.98 Volume0 Vega0.0192 Time Value-25.19 Open Interest1 Rho0.0263 Delta / Theta-8.7154 SN Put 65.00 Exp: Aug 15, 2025 Last: 0.04 Chg.: 0% SymbolSN\|20250815\|65.00P Delta-0.0052 Imp Vol1.1439 Bid0 Gamma0.0005 Theoretical0.05 Ask0.1 Theta-0.0131 Intrinsic Value-51.98 Volume0 Vega0.0037 Time Value52.02 Open Interest9 Rho-0.0003 Delta / Theta0.4011
					116.98	Price @ Jul 30, 2025 20:03 GMT
5.3	-8.62%	4.4	5.5	10	120.00	5.8	0%	7.1	8.4	0
SN Call 120.00 Exp: Aug 15, 2025 Last: 5.3 Chg.: -8.62% SymbolSN\|20250815\|120.00C Delta0.4609 Imp Vol0.6679 Bid4.4 Gamma0.0243 Theoretical5.3 Ask5.5 Theta-0.2087 Intrinsic Value-3.02 Volume10 Vega0.0972 Time Value8.32 Open Interest155 Rho0.0213 Delta / Theta-2.2081 SN Put 120.00 Exp: Aug 15, 2025 Last: 5.8 Chg.: 0% SymbolSN\|20250815\|120.00P Delta-0.568 Imp Vol0.597 Bid7.1 Gamma0.0271 Theoretical7.75 Ask8.4 Theta-0.1713 Intrinsic Value3.02 Volume0 Vega0.0958 Time Value2.78 Open Interest17 Rho-0.0271 Delta / Theta3.3149
3.06	-14.04%	2.6	3.4	6	125.00	9.6	2.13%	10.7	12	3
SN Call 125.00 Exp: Aug 15, 2025 Last: 3.06 Chg.: -14.04% SymbolSN\|20250815\|125.00C Delta0.3243 Imp Vol0.6355 Bid2.6 Gamma0.0232 Theoretical3.06 Ask3.4 Theta-0.1781 Intrinsic Value-8.02 Volume6 Vega0.0876 Time Value11.08 Open Interest1,096 Rho0.0152 Delta / Theta-1.8205 SN Put 125.00 Exp: Aug 15, 2025 Last: 9.6 Chg.: 2.13% SymbolSN\|20250815\|125.00P Delta-0.6825 Imp Vol0.6225 Bid10.7 Gamma0.0236 Theoretical11.35 Ask12 Theta-0.1603 Intrinsic Value8.02 Volume3 Vega0.0868 Time Value1.58 Open Interest8 Rho-0.0316 Delta / Theta4.2578
1.85	-31.99%	1.4	2.1	7	130.00	0	0%	14.1	16	0
SN Call 130.00 Exp: Aug 15, 2025 Last: 1.85 Chg.: -31.99% SymbolSN\|20250815\|130.00C Delta0.2233 Imp Vol0.628 Bid1.4 Gamma0.0195 Theoretical1.85 Ask2.1 Theta-0.1457 Intrinsic Value-13.02 Volume7 Vega0.0728 Time Value14.87 Open Interest82 Rho0.0106 Delta / Theta-1.533 SN Put 130.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolSN\|20250815\|130.00P Delta-0.7931 Imp Vol0.5984 Bid14.1 Gamma0.0198 Theoretical15.05 Ask16 Theta-0.1207 Intrinsic Value13.02 Volume0 Vega0.0695 Time Value-13.02 Open Interest0 Rho-0.034 Delta / Theta6.5702

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	5,111.33	+1.07	+0.02%
NSE All Share	139,313.16	+34.48	+0.02%
US 30	44,585.3	+124.0	+0.28%
US 500	6,425.2	+62.3	+0.98%
FTSE 100	9,166.65	+29.71	+0.33%
DAX	24,211.37	-61.28	-0.25%
South Africa Top 40	90,901.77	-695.86	-0.76%

Brent Oil	71.94	-0.53	-0.73%
Crude Oil WTI	69.60	-0.40	-0.57%
Gold	3,362.62	+9.82	+0.29%
Silver	36.688	-1.051	-2.79%
Copper	4.3808	-1.2052	-21.58%
London Cocoa	5,472.00	+16.00	+0.29%
London Wheat	176.95	+1.00	+0.57%

Nigeria 10Y	16.017	+0.000	+0.00%
Nigeria 2Y	16.475	+0.000	+0.00%
U.K. 10Y	4.5660	-0.0430	-0.93%
Germany 10Y	2.6900	-0.0160	-0.59%
U.S. 10Y	4.335	-0.042	-0.96%
U.S. 5Y	3.936	-0.029	-0.73%
U.S. 2Y	3.928	-0.009	-0.23%

Fidelitybk	21.350	+0.350	+1.67%
Zenith Bank	75.80	+0.80	+1.07%
UBA	49.65	+1.65	+3.44%
First HoldCo	32.40	-2.50	-7.16%
Guaranty Trust Holding	102.00	+0.05	+0.05%
Sterling Bank	6.840	+0.140	+2.09%
Dangote Cement	513.00	+3.40	+0.67%

Recent Quotes

Name	Price	Chg.	Chg. %
SN	116.99	-1.56	-1.32%
PSACU	17.08	0.00	0.00%
Harel Pia Emergin.	119.440	-0.310	-0.26%
Aachener Spar- un.	106.840	0.000	0.00%
Fondo Interaccion.	205.971	+0.110	+0.05%
AB SICAV I Shor.	17.170	+0.010	+0.06%
688701	8.97	-0.13	-1.43%
American Century .	11.76	-0.01	-0.08%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.350	+1.67%	80.51M
Access Holdings	27.90	+1.09%	29.68M
Guaranty Trust Holding	102.00	+0.05%	19.93M
Lafarge Africa	149.00	-1.32%	19.93M
Nigerian Breweries	77.30	+0.39%	10.42M
MTN Nigeria	487.00	+3.38%	5.07M
Aradel Holdings	519.50	+1.05%	2.16M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	80.30	+10.00%	1.41M
SCOA Nigeria	5.500	+10.00%	39.33K
Wema Bank	22.00	+10.00%	20.73M
Custodian Allied	36.30	+10.00%	2.38M
Airtel Africa	2,541.50	+10.00%	0.00K
Guinness Nigeria	117.05	+9.96%	34.23K
Chellarams	10.65	+1.43%	60.88K

Name	Last	Chg. %	Vol.
Initiates	13.50	-10.00%	4.12M
Geregu Power	1,027.40	-10.00%	2.70K
Learn Africa	6.300	-10.00%	523.05K
Transcorp Power	288.00	-10.00%	656.20K
Total Nig	634.50	-10.00%	103.55K
Conoil	211.10	-9.98%	29.02K
Academy Press	10.14	-9.95%	436.96K