Stocks Options

LAST PRICE
23.2500
TODAY'S CHANGE (%)
Trending Down-0.4700 (-1.9815%)

Bid / Lots
23.2600/ 1
Ask / Lots
23.3000/ 20
Open / Previous Close
23.6000 / 23.7200
Day Range
Low 22.8600
High 23.7900
52 Week Range
Low 18.8500
High 38.3000
Volume
4,796,789
above 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 63.164

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AIIn the Money	$13.20In the Money	$13.30In the Money	$13.00In the Money	$-0.35In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$10.00	AIOut 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
AIIn the Money	$12.20In the Money	$12.30In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	AIOut 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
AIIn the Money	$10.25In the Money	$11.30In the Money	$11.75In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$12.00	AIOut 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
AIIn the Money	$9.75In the Money	$10.80In the Money	$11.07In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$12.50	AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money
AIIn the Money	$10.20In the Money	$10.35In the Money	$9.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$13.00	AIOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AIIn the Money	$9.20In the Money	$9.30In the Money	$7.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$14.00	AIOut 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
AIIn the Money	$8.20In the Money	$8.30In the Money	$8.05In the Money	$-0.65In the Money	25In the Money	52In the Money	Filter Table By Strike Price of$15.00	AIOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
AIIn the Money	$7.70In the Money	$7.80In the Money	$8.15In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$15.50	AIOut 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
AIIn the Money	$7.20In the Money	$7.35In the Money	$5.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.00	AIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
AIIn the Money	$5.70In the Money	$6.80In the Money	$5.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.50	AIOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AIIn the Money	$6.20In the Money	$6.35In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.00	AIOut of the Money	---Out of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
AIIn the Money	$5.70In the Money	$5.80In the Money	$5.67In the Money	$-0.33In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$17.50	AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,739Out of the Money
AIIn the Money	$5.20In the Money	$5.30In the Money	$6.10In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$18.00	AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	624Out of the Money
AIIn the Money	$4.70In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	AIOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AIIn the Money	$4.20In the Money	$4.30In the Money	$4.17In the Money	$-0.44In the Money	2In the Money	93In the Money	Filter Table By Strike Price of$19.00	AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	948Out of the Money
AIIn the Money	$3.70In the Money	$3.85In the Money	$1.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.50	AIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
AIIn the Money	$3.20In the Money	$3.30In the Money	$3.23In the Money	$-0.52In the Money	29In the Money	1,376In the Money	Filter Table By Strike Price of$20.00	AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	1,969Out of the Money
AIIn the Money	$2.70In the Money	$2.80In the Money	$2.70In the Money	$-0.70In the Money	9In the Money	464In the Money	Filter Table By Strike Price of$20.50	AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	1,671Near the Money
AIIn the Money	$2.03In the Money	$2.29In the Money	$2.24In the Money	$-0.75In the Money	24In the Money	1,261In the Money	Filter Table By Strike Price of$21.00	AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	1,338Near the Money
AIIn the Money	$1.58In the Money	$1.80In the Money	$1.69In the Money	$-0.66In the Money	7In the Money	821In the Money	Filter Table By Strike Price of$21.50	AINear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	67Near the Money	927Near the Money
AIIn the Money	$1.08In the Money	$1.29In the Money	$1.26In the Money	$-0.53In the Money	164In the Money	1,588In the Money	Filter Table By Strike Price of$22.00	AINear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	60Near the Money	1,286Near the Money
AIIn the Money	$0.53In the Money	$0.88In the Money	$0.78In the Money	$-0.46In the Money	345In the Money	1,943In the Money	Filter Table By Strike Price of$22.50	AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	205Near the Money	2,454Near the Money
AIUnderlying issue's last price	$0.04Underlying issue's last price	$0.29Underlying issue's last price	$0.25Underlying issue's last price	$-0.53Underlying issue's last price	1,013Underlying issue's last price	1,997Underlying issue's last price	Filter Table By Strike Price of$23.00Underlying issue's last price	AIUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.03Underlying issue's last price	363Underlying issue's last price	1,123Underlying issue's last price
AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.37Near the Money	13,807Near the Money	16,049Near the Money	Filter Table By Strike Price of$23.50	AIIn the Money	$0.04In the Money	$0.38In the Money	$0.27In the Money	$0.11In the Money	597In the Money	532In the Money
AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	715Near the Money	3,522Near the Money	Filter Table By Strike Price of$24.00	AIIn the Money	$0.51In the Money	$0.89In the Money	$0.80In the Money	$0.43In the Money	142In the Money	602In the Money
AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	123Near the Money	15,667Near the Money	Filter Table By Strike Price of$24.50	AIIn the Money	$1.04In the Money	$1.48In the Money	$1.25In the Money	$0.45In the Money	29In the Money	697In the Money
AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	101Near the Money	15,202Near the Money	Filter Table By Strike Price of$25.00	AIIn the Money	$1.50In the Money	$2.15In the Money	$1.78In the Money	$0.44In the Money	344In the Money	12,220In the Money
AINear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	32Near the Money	2,870Near the Money	Filter Table By Strike Price of$25.50	AIIn the Money	$1.99In the Money	$2.63In the Money	$2.30In the Money	$0.56In the Money	30In the Money	180In the Money
AINear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	15Near the Money	2,675Near the Money	Filter Table By Strike Price of$26.00	AIIn the Money	$1.53In the Money	$4.00In the Money	$2.61In the Money	$0.52In the Money	1In the Money	146In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$26.50	AIIn the Money	$2.45In the Money	$5.30In the Money	$3.85In the Money	$0.00In the Money	---In the Money	20In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,178Out of the Money	Filter Table By Strike Price of$27.00	AIIn the Money	$2.98In the Money	$4.80In the Money	$4.00In the Money	$0.58In the Money	1In the Money	87In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	4,258Out of the Money	Filter Table By Strike Price of$27.50	AIIn the Money	$3.30In the Money	$5.35In the Money	$4.36In the Money	$0.51In the Money	3In the Money	1,469In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	439Out of the Money	Filter Table By Strike Price of$28.00	AIIn the Money	$3.40In the Money	$6.00In the Money	$4.35In the Money	$0.00In the Money	---In the Money	286In the Money
AIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$28.50	AIIn the Money	$5.00In the Money	$5.65In the Money	$4.92In the Money	$0.00In the Money	---In the Money	114In the Money
AIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	657Out of the Money	Filter Table By Strike Price of$29.00	AIIn the Money	$4.65In the Money	$6.05In the Money	$5.50In the Money	$0.00In the Money	---In the Money	2In the Money
AIOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	305Out of the Money	Filter Table By Strike Price of$29.50	AIIn the Money	$5.15In the Money	$8.30In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	3,821Out of the Money	Filter Table By Strike Price of$30.00	AIIn the Money	$5.50In the Money	$7.90In the Money	$6.78In the Money	$0.40In the Money	2In the Money	104In the Money
AIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$30.50	AIIn the Money	$5.95In the Money	$7.60In the Money	$6.77In the Money	$0.00In the Money	---In the Money	3In the Money
AIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$31.00	AIIn the Money	$7.50In the Money	$8.15In the Money	$7.45In the Money	$0.00In the Money	---In the Money	5In the Money
AIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$31.50	AIIn the Money	$6.80In the Money	$10.30In the Money	$7.50In the Money	$0.00In the Money	---In the Money	2In the Money
AIOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$32.00	AIIn the Money	$8.60In the Money	$9.80In the Money	$8.45In the Money	$0.00In the Money	---In the Money	6In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	3,921Out of the Money	Filter Table By Strike Price of$32.50	AIIn the Money	$8.10In the Money	$11.15In the Money	$8.95In the Money	$0.00In the Money	---In the Money	3In the Money
AIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money	Filter Table By Strike Price of$33.00	AIIn the Money	$8.00In the Money	$11.65In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money
AIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$34.00	AIIn the Money	$10.45In the Money	$12.80In the Money	$10.00In the Money	$0.00In the Money	---In the Money	6In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,236Out of the Money	Filter Table By Strike Price of$35.00	AIIn the Money	$10.85In the Money	$12.30In the Money	$11.35In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,253Out of the Money	Filter Table By Strike Price of$37.50	AIIn the Money	$13.10In the Money	$15.00In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,822Out of the Money	Filter Table By Strike Price of$40.00	AIIn the Money	$15.60In the Money	$17.45In the Money	$16.65In the Money	$0.00In the Money	---In the Money	3In the Money
AIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	482Out of the Money	Filter Table By Strike Price of$42.50	AIIn the Money	$18.10In the Money	$20.85In the Money	$20.50In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money	Filter Table By Strike Price of$45.00	AIIn the Money	$20.60In the Money	$23.65In the Money	$15.45In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$47.50	AIIn the Money	$23.10In the Money	$24.85In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,872Out of the Money	Filter Table By Strike Price of$50.00	AIIn the Money	$25.60In the Money	$27.35In the Money	$18.35In the Money	$0.00In the Money	---In the Money	---In the Money
AIOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money	Filter Table By Strike Price of$55.00	AIIn the Money	$30.60In the Money	$32.90In the Money	$29.22In the Money	$0.00In the Money	---In the Money	9In the Money

C3.ai Inc
NYSE:AIUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)