• LAST PRICE
    151.1700
  • TODAY'S CHANGE (%)
    Trending Up2.7300 (1.8391%)
  • Bid / Lots
    145.4800/ 1
  • Ask / Lots
    156.3100/ 1
  • Open / Previous Close
    149.1500 / 148.4400
  • Day Range
    Low 144.6600
    High 151.5900
  • 52 Week Range
    Low 64.3300
    High 161.0000
  • Volume
    295,863
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ASNDIn the Money
$103.70In the Money
$108.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$98.70In the Money
$103.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$93.70In the Money
$98.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$88.80In the Money
$93.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$83.70In the Money
$88.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$78.80In the Money
$83.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$74.00In the Money
$78.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$2.66Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ASNDIn the Money
$69.00In the Money
$73.90In the Money
$38.00In the Money
$0.00In the Money
---In the Money
1In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$64.00In the Money
$68.90In the Money
$46.50In the Money
$0.00In the Money
---In the Money
7In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$59.00In the Money
$63.90In the Money
$42.00In the Money
$0.00In the Money
---In the Money
266In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
505Out of the Money
ASNDIn the Money
$54.00In the Money
$58.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$49.00In the Money
$53.90In the Money
$47.69In the Money
$0.00In the Money
---In the Money
4In the Money
ASNDOut of the Money
$0.00Out of the Money
$3.90Out of the Money
$2.88Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ASNDIn the Money
$44.00In the Money
$48.90In the Money
$38.50In the Money
$0.00In the Money
---In the Money
13In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$1.92Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ASNDIn the Money
$39.00In the Money
$43.90In the Money
$33.56In the Money
$0.00In the Money
---In the Money
250In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$3.95Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
ASNDIn the Money
$34.00In the Money
$38.90In the Money
$11.60In the Money
$0.00In the Money
---In the Money
8In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ASNDIn the Money
$29.20In the Money
$34.00In the Money
$36.05In the Money
$0.00In the Money
---In the Money
2In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ASNDIn the Money
$24.20In the Money
$29.00In the Money
$21.97In the Money
$0.00In the Money
---In the Money
2In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
ASNDIn the Money
$19.70In the Money
$24.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$4.90Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
1,008Out of the Money
ASNDIn the Money
$15.70In the Money
$19.00In the Money
$21.60In the Money
$0.00In the Money
---In the Money
4In the Money
ASNDOut of the Money
$0.15Out of the Money
$4.90Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
252Out of the Money
ASNDIn the Money
$11.00In the Money
$14.60In the Money
$13.96In the Money
$0.00In the Money
---In the Money
5In the Money
ASNDOut of the Money
$0.20Out of the Money
$4.90Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ASNDIn the Money
$7.50In the Money
$11.00In the Money
$7.62In the Money
$0.00In the Money
---In the Money
12In the Money
ASNDOut of the Money
$1.20Out of the Money
$5.30Out of the Money
$7.23Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ASNDUnderlying issue's last price
$4.00Underlying issue's last price
$8.00Underlying issue's last price
$5.30Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
314Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
ASNDUnderlying issue's last price
$3.70Underlying issue's last price
$7.00Underlying issue's last price
$6.20Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
511Underlying issue's last price
ASNDOut of the Money
$1.50Out of the Money
$5.80Out of the Money
$3.30Out of the Money
$0.00Out of the Money
---Out of the Money
97Out of the Money
ASNDIn the Money
$6.00In the Money
$10.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$2.25Out of the Money
$3.50Out of the Money
$3.50Out of the Money
$0.60Out of the Money
264Out of the Money
799Out of the Money
ASNDIn the Money
$9.70In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.20Out of the Money
$4.90Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ASNDIn the Money
$14.00In the Money
$17.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.10Out of the Money
$4.60Out of the Money
$7.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
ASNDIn the Money
$17.70In the Money
$22.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.05Out of the Money
$4.90Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ASNDIn the Money
$22.00In the Money
$26.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$26.50In the Money
$31.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$31.50In the Money
$36.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$2.85Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$36.50In the Money
$41.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$41.50In the Money
$46.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$46.50In the Money
$51.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$56.50In the Money
$61.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$66.50In the Money
$71.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ASNDOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ASNDIn the Money
$76.50In the Money
$81.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money