Stratasys Ltd.

NAS: SSYS

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jan 20, 2021, 9:07 a.m.

/zigman2/quotes/207628786/composite

$

36.41

Change

+0.57 +1.59%

Volume

Volume 9,610

Real time quotes

/zigman2/quotes/207628786/composite

Previous close

$ 35.84

$ 35.84

Change

+3.99 +12.53%

Day low

Day high

$32.60

$35.84

Open

52 week low

52 week high

$11.89

$35.84

Open

OPTION CHAIN FOR STRATASYS LTD.

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.30 27.80 10.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 21.60 25.50 12.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 21.00 25.20 12.50 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 20.50 24.50 13.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 20.10 24.20 13.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 19.40 23.80 14.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 18.70 23.30 14.50 quote 0.00 0.00 0.00 0.00 2.25
quote 6.40 0.00 0.00 19.00 22.60 1.00 15.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 18.00 22.20 15.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 17.20 21.90 16.00 quote 0.00 0.00 0.00 0.00 0.85
quote 6.00 0.00 0.00 17.20 21.20 3.00 16.50 quote 0.45 0.00 0.00 0.00 0.40 7.00
quote 13.90 0.00 2.00 17.10 20.20 18.00 17.00 quote 0.05 0.00 0.00 0.00 0.40 18.00
quote 3.80 0.00 0.00 16.70 19.90 10.00 17.50 quote 0.01 0.00 0.00 0.00 2.25 2.00
quote 9.90 0.00 0.00 15.90 19.90 55.00 18.00 quote 0.05 0.00 0.00 0.00 0.05 9.00
quote 2.50 0.00 0.00 15.10 18.70 23.00 18.50 quote 0.13 0.00 0.00 0.00 0.15 3.00
quote 11.50 0.00 0.00 14.40 18.40 40.00 19.00 quote 0.46 0.00 0.00 0.00 0.40 92.00
quote 1.80 0.00 0.00 14.10 18.00 3.00 19.50 quote 0.65 0.00 0.00 0.00 0.85 3.00
quote 15.55 2.85 202.00 15.70 16.20 1,054 20.00 quote 0.40 0.00 0.00 0.00 0.05 3.00
quote 7.94 0.00 0.00 13.10 17.20 5.00 20.50 quote 2.80 0.00 0.00 0.00 0.85 1.00
quote 7.10 0.00 0.00 13.00 16.10 10.00 21.00 quote 0.73 0.00 0.00 0.00 0.80 1.00
quote 8.58 0.00 0.00 12.60 15.40 36.00 21.50 quote 0.05 0.00 0.00 0.00 0.40 8.00
quote 13.50 3.80 1.00 11.60 15.00 5.00 22.00 quote 0.70 0.00 0.00 0.00 0.80 4.00
quote 4.70 0.00 0.00 11.60 14.70 5.00 22.50 quote 0.27 0.00 0.00 0.00 0.15 30.00
quote 4.80 0.00 0.00 10.60 13.60 104.00 23.50 quote 0.06 0.00 0.00 0.00 0.35 3.00
quote 10.55 5.06 9.00 10.50 11.10 168.00 25.00 quote 0.05 -0.05 1.00 0.00 0.05 25.00
quote 2.27 0.00 0.00 7.70 11.70 1.00 26.00 quote 0.27 0.00 0.00 0.00 0.10 12.00
quote 4.20 0.00 0.00 7.20 11.50 11.00 26.50 quote 1.00 0.00 2.00 0.00 0.55 1.00
quote 4.70 1.65 5.00 6.90 10.30 17.00 27.00 quote 0.20 -1.80 7.00 0.00 0.40 20.00
quote 2.55 0.00 0.00 6.40 9.80 14.00 27.50 quote 0.45 0.00 0.00 0.00 0.40 97.00
quote 4.20 0.00 5.00 5.80 8.30 167.00 28.00 quote 0.40 0.00 105.00 0.00 0.45 108.00
quote 5.80 1.70 1.00 6.90 7.60 184.00 28.50 quote 0.08 -0.36 3.00 0.00 0.20 16.00
quote 6.79 4.24 365.00 6.70 7.10 253.00 29.00 quote 0.05 -0.65 107.00 0.00 0.10 134.00
quote 5.60 3.75 35.00 5.50 6.00 302.00 30.00 quote 0.05 -0.96 23.00 0.00 0.05 124.00
quote 4.80 3.35 296.00 4.70 5.10 217.00 31.00 quote 0.10 -1.52 62.00 0.05 0.15 128.00
quote 3.36 2.21 59.00 3.80 4.20 151.00 32.00 quote 0.20 -1.91 34.00 0.10 0.35 43.00
quote 2.85 1.70 74.00 2.90 3.30 43.00 33.00 quote 0.50 -1.90 48.00 0.10 0.45 33.00
quote 2.25 1.60 760.00 2.15 2.50 539.00 34.00 quote 0.60 -2.40 157.00 0.55 0.80 136.00
quote 1.55 1.25 1,041 1.65 1.90 1,379 35.00 quote 1.00 -6.20 155.00 0.75 1.10 76.00
35.84 Current price as of 1/19/2021 04:00:00 PM
quote 1.25 0.45 127.00 1.15 1.40 82.00 36.00 quote 1.50 0.00 14.00 1.25 1.65 13.00
quote 0.90 0.50 19.00 0.80 1.10 226.00 37.00 quote 2.60 0.00 2.00 2.00 2.30 2.00
quote 0.70 0.50 36.00 0.50 0.75 33.00 38.00 quote 3.50 0.00 11.00 1.35 4.50 11.00
quote 0.50 0.35 31.00 0.35 0.65 58.00 39.00 quote 0.00 0.00 0.00 3.40 4.10
quote 0.35 0.15 111.00 0.35 0.40 133.00 40.00 quote 0.00 0.00 0.00 4.20 4.90
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.10 27.70 10.00 quote 0.00 0.00 0.00 0.00 0.50
quote 8.40 0.00 0.00 19.50 23.90 1.00 13.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 19.00 23.60 14.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 18.50 22.90 14.50 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 18.00 22.50 15.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 17.60 21.90 15.50 quote 0.00 0.00 0.00 0.00 2.25
quote 6.40 0.00 0.00 17.20 21.40 8.00 16.00 quote 0.20 0.00 0.00 0.00 0.85 1.00
quote 0.00 0.00 0.00 16.50 21.00 16.50 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 16.00 20.10 17.00 quote 0.30 0.00 0.00 0.00 0.45 13.00
quote 4.54 0.00 0.00 15.60 19.90 1.00 17.50 quote 0.00 0.00 0.00 0.00 1.75
quote 14.10 0.00 0.00 15.00 19.10 2.00 18.00 quote 0.51 0.00 0.00 0.00 1.60 3.00
quote 8.50 0.00 0.00 14.70 19.10 7.00 18.50 quote 0.00 0.00 0.00 0.00 0.85
quote 12.60 0.00 1.00 14.00 18.00 3.00 19.00 quote 0.32 0.00 0.00 0.00 0.10 10.00
quote 2.05 0.00 0.00 13.50 17.80 23.00 19.50 quote 0.39 0.00 0.00 0.00 0.45 14.00
quote 11.90 0.00 1.00 13.00 17.40 32.00 20.00 quote 0.45 0.00 0.00 0.00 0.45 106.00
quote 4.50 0.00 0.00 12.50 16.90 1.00 20.50 quote 0.65 0.00 0.00 0.00 0.45 17.00
quote 8.50 0.00 0.00 12.10 16.10 7.00 21.00 quote 0.20 0.00 0.00 0.00 0.40 13.00
quote 10.66 0.00 1.00 11.50 16.00 1.00 21.50 quote 0.00 0.00 0.00 0.00 0.80
quote 6.50 0.00 0.00 11.20 15.40 20.00 22.00 quote 0.47 0.00 0.00 0.00 0.90 1.00
quote 0.70 0.00 0.00 10.50 14.90 8.00 22.50 quote 0.17 0.00 0.00 0.00 0.30 1.00
quote 5.00 0.00 0.00 10.00 14.00 6.00 23.00 quote 0.37 0.00 0.00 0.00 0.70 2.00
quote 11.60 3.20 1.00 9.80 13.40 37.00 23.50 quote 0.12 -0.13 5.00 0.00 0.50 28.00
quote 8.00 0.00 0.00 8.60 12.00 74.00 25.00 quote 0.17 -0.18 5.00 0.00 0.15 67.00
quote 9.43 3.93 10.00 9.30 10.30 11.00 26.00 quote 0.45 0.00 2.00 0.00 0.50 3.00
quote 7.60 4.90 14.00 8.10 10.00 13.00 26.50 quote 0.15 -0.35 1.00 0.00 0.40 2.00
quote 4.10 0.00 0.00 6.70 10.00 30.00 27.00 quote 0.45 0.00 10.00 0.00 0.40 11.00
quote 6.90 2.70 1.00 6.50 9.90 26.00 27.50 quote 0.10 -0.60 1.00 0.00 0.45 43.00
quote 6.38 2.38 2.00 6.20 9.10 94.00 28.00 quote 0.15 -0.60 10.00 0.05 0.30 14.00
quote 6.15 1.88 5.00 5.00 8.40 34.00 28.50 quote 0.00 0.00 0.00 0.10 0.40
quote 5.70 2.50 12.00 6.80 7.30 47.00 29.00 quote 0.25 -0.85 150.00 0.15 0.30 183.00
quote 5.70 3.00 8.00 5.90 6.50 553.00 30.00 quote 1.68 0.00 19.00 0.25 0.45 15.00
quote 5.00 1.60 16.00 5.10 5.60 39.00 31.00 quote 0.75 -1.55 10.00 0.40 0.60 39.00
quote 4.08 2.58 42.00 4.30 4.80 290.00 32.00 quote 0.90 -2.10 74.00 0.55 0.85 72.00
quote 3.20 1.78 36.00 3.60 4.10 46.00 33.00 quote 1.20 -2.24 65.00 0.80 1.25 70.00
quote 3.10 2.05 19.00 2.95 3.30 22.00 34.00 quote 1.65 -1.95 168.00 1.20 1.60 149.00
quote 2.50 1.65 383.00 2.40 2.80 557.00 35.00 quote 2.11 0.00 37.00 1.65 2.05 31.00
35.84 Current price as of 1/19/2021 04:00:00 PM
quote 2.15 1.35 22.00 1.95 2.30 22.00 36.00 quote 3.70 -1.50 135.00 2.10 2.55 154.00
quote 1.70 0.86 7.00 1.55 1.90 16.00 37.00 quote 3.80 0.00 94.00 2.75 3.20 94.00
quote 1.20 0.55 17.00 1.20 1.55 18.00 38.00 quote 4.03 0.00 78.00 3.40 3.90 64.00
quote 0.75 0.00 9.00 0.90 1.30 9.00 39.00 quote 4.68 0.00 2.00 4.20 4.60 2.00
quote 0.85 0.33 35.00 0.75 1.05 111.00 40.00 quote 7.10 0.00 46.00 4.90 5.40 46.00

February, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.