Options Lookup
Dolby Laboratories Inc (DLB)
As of May 6 2024 5:03PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| DLB 240517C00045000 | C | May 17, 2024 | 45.0 | 34.50 | 39.40 |
| DLB 240517C00050000 | C | May 17, 2024 | 50.0 | 29.60 | 34.50 |
| DLB 240517C00055000 | C | May 17, 2024 | 55.0 | 24.70 | 29.50 |
| DLB 240517C00060000 | C | May 17, 2024 | 60.0 | 19.70 | 24.50 |
| DLB 240517C00065000 | C | May 17, 2024 | 65.0 | 15.20 | 19.10 |
| DLB 240517C00070000 | C | May 17, 2024 | 70.0 | 10.30 | 13.50 |
| DLB 240517C00075000 | C | May 17, 2024 | 75.0 | 5.20 | 8.90 |
| DLB 240517C00080000 | C | May 17, 2024 | 80.0 | 1.60 | 2.65 |
| DLB 240517C00085000 | C | May 17, 2024 | 85.0 | 0.00 | 1.15 |
| DLB 240517C00090000 | C | May 17, 2024 | 90.0 | 0.00 | 0.15 |
| DLB 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.75 |
| DLB 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.75 |
| DLB 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.50 |
| DLB 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 0.75 |
| DLB 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 0.75 |
| DLB 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 0.75 |
| DLB 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 0.75 |
| DLB 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 0.75 |
| DLB 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 1.80 |
| DLB 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 1.00 |
| DLB 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 0.10 |
| DLB 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 0.10 |
| DLB 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 0.75 |
| DLB 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 1.15 |
| DLB 240517P00080000 | P | May 17, 2024 | 80.0 | 0.30 | 0.60 |
| DLB 240517P00085000 | P | May 17, 2024 | 85.0 | 1.15 | 5.50 |
| DLB 240517P00090000 | P | May 17, 2024 | 90.0 | 6.10 | 10.10 |
| DLB 240517P00095000 | P | May 17, 2024 | 95.0 | 12.60 | 13.90 |
| DLB 240517P00100000 | P | May 17, 2024 | 100.0 | 15.70 | 20.50 |
| DLB 240517P00105000 | P | May 17, 2024 | 105.0 | 22.60 | 24.00 |
| DLB 240517P00110000 | P | May 17, 2024 | 110.0 | 25.60 | 30.50 |
| DLB 240517P00115000 | P | May 17, 2024 | 115.0 | 30.60 | 35.50 |
| DLB 240517P00120000 | P | May 17, 2024 | 120.0 | 35.70 | 40.50 |
| DLB 240517P00125000 | P | May 17, 2024 | 125.0 | 40.70 | 45.50 |
| DLB 240621C00040000 | C | Jun 21, 2024 | 40.0 | 39.60 | 44.50 |
| DLB 240621C00045000 | C | Jun 21, 2024 | 45.0 | 34.50 | 39.40 |
| DLB 240621C00050000 | C | Jun 21, 2024 | 50.0 | 29.60 | 34.50 |
| DLB 240621C00055000 | C | Jun 21, 2024 | 55.0 | 24.70 | 29.50 |
| DLB 240621C00060000 | C | Jun 21, 2024 | 60.0 | 19.80 | 24.50 |
| DLB 240621C00065000 | C | Jun 21, 2024 | 65.0 | 15.20 | 19.10 |
| DLB 240621C00070000 | C | Jun 21, 2024 | 70.0 | 10.30 | 14.40 |
| DLB 240621C00075000 | C | Jun 21, 2024 | 75.0 | 7.10 | 9.60 |
| DLB 240621C00080000 | C | Jun 21, 2024 | 80.0 | 3.00 | 4.10 |
| DLB 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.55 | 1.20 |
| DLB 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.05 | 1.85 |
| DLB 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.00 | 0.50 |
| DLB 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| DLB 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| DLB 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 0.75 |
| DLB 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 0.75 |
| DLB 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 0.75 |
| DLB 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 0.75 |
| DLB 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 0.75 |
| DLB 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 0.20 |
| DLB 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 0.25 |
| DLB 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 0.25 |
| DLB 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.25 |
| DLB 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 0.30 |
| DLB 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 0.30 |
| DLB 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 0.30 |
| DLB 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.15 | 0.35 |
| DLB 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.85 | 1.50 |
| DLB 240621P00085000 | P | Jun 21, 2024 | 85.0 | 2.30 | 3.90 |
| DLB 240621P00090000 | P | Jun 21, 2024 | 90.0 | 6.10 | 10.10 |
| DLB 240621P00095000 | P | Jun 21, 2024 | 95.0 | 10.50 | 15.10 |
| DLB 240621P00100000 | P | Jun 21, 2024 | 100.0 | 16.10 | 20.10 |
| DLB 240621P00105000 | P | Jun 21, 2024 | 105.0 | 21.50 | 25.10 |
| DLB 240621P00110000 | P | Jun 21, 2024 | 110.0 | 25.50 | 30.40 |
| DLB 240621P00115000 | P | Jun 21, 2024 | 115.0 | 30.60 | 35.40 |
| DLB 240621P00120000 | P | Jun 21, 2024 | 120.0 | 35.60 | 40.50 |
| DLB 240621P00125000 | P | Jun 21, 2024 | 125.0 | 40.70 | 45.50 |
| DLB 240621P00130000 | P | Jun 21, 2024 | 130.0 | 45.70 | 50.50 |
| DLB 240920C00040000 | C | Sep 20, 2024 | 40.0 | 39.70 | 44.50 |
| DLB 240920C00045000 | C | Sep 20, 2024 | 45.0 | 35.00 | 39.90 |
| DLB 240920C00050000 | C | Sep 20, 2024 | 50.0 | 30.10 | 35.00 |
| DLB 240920C00055000 | C | Sep 20, 2024 | 55.0 | 25.20 | 30.00 |
| DLB 240920C00060000 | C | Sep 20, 2024 | 60.0 | 21.70 | 24.90 |
| DLB 240920C00065000 | C | Sep 20, 2024 | 65.0 | 15.70 | 20.50 |
| DLB 240920C00070000 | C | Sep 20, 2024 | 70.0 | 11.00 | 13.70 |
| DLB 240920C00075000 | C | Sep 20, 2024 | 75.0 | 7.20 | 10.30 |
| DLB 240920C00080000 | C | Sep 20, 2024 | 80.0 | 4.20 | 6.60 |
| DLB 240920C00085000 | C | Sep 20, 2024 | 85.0 | 2.65 | 3.40 |
| DLB 240920C00090000 | C | Sep 20, 2024 | 90.0 | 1.10 | 2.25 |
| DLB 240920C00095000 | C | Sep 20, 2024 | 95.0 | 0.30 | 1.75 |
| DLB 240920C00100000 | C | Sep 20, 2024 | 100.0 | 0.00 | 1.45 |
| DLB 240920C00105000 | C | Sep 20, 2024 | 105.0 | 0.00 | 2.20 |
| DLB 240920C00110000 | C | Sep 20, 2024 | 110.0 | 0.00 | 0.40 |
| DLB 240920C00115000 | C | Sep 20, 2024 | 115.0 | 0.00 | 1.80 |
| DLB 240920C00120000 | C | Sep 20, 2024 | 120.0 | 0.00 | 0.75 |
| DLB 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.00 | 0.75 |
| DLB 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 2.10 |
| DLB 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 0.75 |
| DLB 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 0.75 |
| DLB 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 0.75 |
| DLB 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.05 | 0.75 |
| DLB 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.00 | 1.45 |
| DLB 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.30 | 2.75 |
| DLB 240920P00075000 | P | Sep 20, 2024 | 75.0 | 1.05 | 1.95 |
| DLB 240920P00080000 | P | Sep 20, 2024 | 80.0 | 2.10 | 4.10 |
| DLB 240920P00085000 | P | Sep 20, 2024 | 85.0 | 4.70 | 6.50 |
| DLB 240920P00090000 | P | Sep 20, 2024 | 90.0 | 6.50 | 8.90 |
| DLB 240920P00095000 | P | Sep 20, 2024 | 95.0 | 12.60 | 14.60 |
| DLB 240920P00100000 | P | Sep 20, 2024 | 100.0 | 17.70 | 20.10 |
| DLB 240920P00105000 | P | Sep 20, 2024 | 105.0 | 21.10 | 25.10 |
| DLB 240920P00110000 | P | Sep 20, 2024 | 110.0 | 25.70 | 30.50 |
| DLB 240920P00115000 | P | Sep 20, 2024 | 115.0 | 30.70 | 35.50 |
| DLB 240920P00120000 | P | Sep 20, 2024 | 120.0 | 35.60 | 40.50 |
| DLB 240920P00125000 | P | Sep 20, 2024 | 125.0 | 40.70 | 45.50 |
| DLB 241220C00040000 | C | Dec 20, 2024 | 40.0 | 40.20 | 45.00 |
| DLB 241220C00045000 | C | Dec 20, 2024 | 45.0 | 35.50 | 40.40 |
| DLB 241220C00050000 | C | Dec 20, 2024 | 50.0 | 30.60 | 35.50 |
| DLB 241220C00055000 | C | Dec 20, 2024 | 55.0 | 26.00 | 30.90 |
| DLB 241220C00060000 | C | Dec 20, 2024 | 60.0 | 21.10 | 25.80 |
| DLB 241220C00065000 | C | Dec 20, 2024 | 65.0 | 17.10 | 21.50 |
| DLB 241220C00070000 | C | Dec 20, 2024 | 70.0 | 12.50 | 15.20 |
| DLB 241220C00075000 | C | Dec 20, 2024 | 75.0 | 10.40 | 12.60 |
| DLB 241220C00080000 | C | Dec 20, 2024 | 80.0 | 7.00 | 8.20 |
| DLB 241220C00085000 | C | Dec 20, 2024 | 85.0 | 4.00 | 6.00 |
| DLB 241220C00090000 | C | Dec 20, 2024 | 90.0 | 2.55 | 3.30 |
| DLB 241220C00095000 | C | Dec 20, 2024 | 95.0 | 1.25 | 3.80 |
| DLB 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.10 | 2.00 |
| DLB 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.00 | 2.65 |
| DLB 241220C00110000 | C | Dec 20, 2024 | 110.0 | 0.05 | 2.40 |
| DLB 241220C00115000 | C | Dec 20, 2024 | 115.0 | 0.00 | 2.30 |
| DLB 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.00 | 2.20 |
| DLB 241220P00045000 | P | Dec 20, 2024 | 45.0 | 0.00 | 2.20 |
| DLB 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 2.30 |
| DLB 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 2.40 |
| DLB 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.20 | 0.75 |
| DLB 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.10 | 2.90 |
| DLB 241220P00070000 | P | Dec 20, 2024 | 70.0 | 1.05 | 1.85 |
| DLB 241220P00075000 | P | Dec 20, 2024 | 75.0 | 1.65 | 2.60 |
| DLB 241220P00080000 | P | Dec 20, 2024 | 80.0 | 3.00 | 4.90 |
| DLB 241220P00085000 | P | Dec 20, 2024 | 85.0 | 5.20 | 7.20 |
| DLB 241220P00090000 | P | Dec 20, 2024 | 90.0 | 7.10 | 9.70 |
| DLB 241220P00095000 | P | Dec 20, 2024 | 95.0 | 11.20 | 16.00 |
| DLB 241220P00100000 | P | Dec 20, 2024 | 100.0 | 15.70 | 20.50 |
| DLB 241220P00105000 | P | Dec 20, 2024 | 105.0 | 20.70 | 25.50 |
| DLB 241220P00110000 | P | Dec 20, 2024 | 110.0 | 25.70 | 30.50 |
| DLB 241220P00115000 | P | Dec 20, 2024 | 115.0 | 30.60 | 35.50 |
OPRA data is delayed 15 minutes.