Stocks Options

LAST PRICE
114.2800
TODAY'S CHANGE (%)
Trending Up1.4600 (1.2941%)

Bid / Lots
114.2800/ 2
Ask / Lots
114.3000/ 2
Open / Previous Close
113.0600 / 112.8200
Day Range
Low 112.4300
High 114.3100
52 Week Range
Low 74.8900
High 114.3100
Volume
938,447
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 19.578

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFLIn the Money	$57.90In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFLIn the Money	$52.50In the Money	$56.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$48.60In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$42.10In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$38.40In the Money	$41.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$32.60In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$31.60In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$30.20In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$29.30In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$28.50In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$27.50In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AFLIn the Money	$26.60In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$25.60In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$24.70In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$23.10In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$22.60In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AFLIn the Money	$21.70In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AFLIn the Money	$21.70In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AFLIn the Money	$20.70In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
AFLIn the Money	$18.30In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
AFLIn the Money	$18.80In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
AFLIn the Money	$17.10In the Money	$18.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
AFLIn the Money	$15.50In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
AFLIn the Money	$15.50In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
AFLIn the Money	$15.10In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
AFLIn the Money	$14.10In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
AFLIn the Money	$13.10In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
AFLIn the Money	$11.60In the Money	$12.50In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$10.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFLIn the Money	$10.00In the Money	$10.50In the Money	$9.75In the Money	$3.05In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$104.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AFLIn the Money	$7.50In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AFLIn the Money	$7.30In the Money	$8.50In the Money	$2.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$106.00	AFLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AFLIn the Money	$7.20In the Money	$7.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$107.00	AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AFLIn the Money	$6.30In the Money	$6.50In the Money	$3.15In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$108.00	AFLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
AFLIn the Money	$4.80In the Money	$5.50In the Money	$5.15In the Money	$1.25In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$109.00	AFLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	5Out of the Money	139Out of the Money
AFLIn the Money	$4.30In the Money	$4.50In the Money	$4.20In the Money	$1.50In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$110.00	AFLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	28Out of the Money	182Out of the Money
AFLIn the Money	$3.30In the Money	$3.50In the Money	$3.22In the Money	$1.15In the Money	4In the Money	50In the Money	Filter Table By Strike Price of$111.00	AFLOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	6Out of the Money	47Out of the Money
AFLIn the Money	$2.35In the Money	$2.50In the Money	$2.40In the Money	$1.00In the Money	5In the Money	57In the Money	Filter Table By Strike Price of$112.00	AFLNear the Money	---Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.35Near the Money	9Near the Money	27Near the Money
AFLIn the Money	$1.50In the Money	$1.70In the Money	$1.38In the Money	$0.58In the Money	24In the Money	48In the Money	Filter Table By Strike Price of$113.00	AFLNear the Money	$0.25Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.60Near the Money	48Near the Money	16Near the Money
AFLUnderlying issue's last price	$0.85Underlying issue's last price	$0.95Underlying issue's last price	$0.90Underlying issue's last price	$0.59Underlying issue's last price	22Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$114.00Underlying issue's last price	AFLUnderlying issue's last price	$0.50Underlying issue's last price	$0.55Underlying issue's last price	$0.80Underlying issue's last price	$-3.10Underlying issue's last price	10Underlying issue's last price	1Underlying issue's last price
AFLNear the Money	$0.35Near the Money	$0.45Near the Money	$0.31Near the Money	$0.21Near the Money	19Near the Money	24Near the Money	Filter Table By Strike Price of$115.00	AFLIn the Money	$1.00In the Money	$1.10In the Money	$4.80In the Money	$0.00In the Money	---In the Money	10In the Money
AFLNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$0.10Near the Money	3Near the Money	27Near the Money	Filter Table By Strike Price of$116.00	AFLIn the Money	$1.75In the Money	$1.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLNear the Money	---Near the Money	$0.50Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$117.00	AFLIn the Money	$2.65In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$118.00	AFLIn the Money	$3.30In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$119.00	AFLIn the Money	$3.30In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$120.00	AFLIn the Money	$5.50In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$121.00	AFLIn the Money	$5.40In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	AFLIn the Money	$7.60In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	AFLIn the Money	$8.60In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	AFLIn the Money	$8.50In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$125.00	AFLIn the Money	$10.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	AFLIn the Money	$10.40In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	AFLIn the Money	$11.40In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	AFLIn the Money	$13.60In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	AFLIn the Money	$14.20In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AFLIn the Money	$15.50In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$131.00	AFLIn the Money	$15.80In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$132.00	AFLIn the Money	$17.50In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$133.00	AFLIn the Money	$18.60In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$134.00	AFLIn the Money	$19.10In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AFLIn the Money	$19.30In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	AFLIn the Money	$20.60In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$137.00	AFLIn the Money	$21.60In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$138.00	AFLIn the Money	$22.20In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$139.00	AFLIn the Money	$24.30In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	AFLIn the Money	$24.20In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Aflac Inc
NYSE:AFLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)