Stocks Options

LAST PRICE
182.9600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
182.5000/ 1
Ask / Lots
182.9500/ 1
Open / Previous Close
177.6000 / 182.9600
Day Range
Low 177.2500
High 183.7600
52 Week Range
Low 159.7000
High 267.5400
Volume
6,993,218
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 29.986

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BAIn the Money	---In the Money	---In the Money	$87.28In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$90.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,208Out of the Money
BAIn the Money	---In the Money	---In the Money	$145.93In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$95.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
BAIn the Money	---In the Money	---In the Money	$80.66In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$100.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,356Out of the Money
BAIn the Money	---In the Money	---In the Money	$99.76In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$105.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
BAIn the Money	---In the Money	---In the Money	$72.37In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$110.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
BAIn the Money	---In the Money	---In the Money	$112.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
BAIn the Money	---In the Money	---In the Money	$53.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$120.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
BAIn the Money	---In the Money	---In the Money	$52.20In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$125.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money
BAIn the Money	---In the Money	---In the Money	$53.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$130.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money
BAIn the Money	---In the Money	---In the Money	$34.12In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$135.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,140Out of the Money
BAIn the Money	---In the Money	---In the Money	$37.12In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$140.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5,155Out of the Money
BAIn the Money	---In the Money	---In the Money	$37.14In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$145.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,587Out of the Money
BAIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$150.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,969Out of the Money
BAIn the Money	---In the Money	---In the Money	$27.12In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$152.50	BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	565Out of the Money
BAIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	342In the Money	Filter Table By Strike Price of$155.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,633Out of the Money
BAIn the Money	---In the Money	---In the Money	$25.33In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$157.50	BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
BAIn the Money	---In the Money	---In the Money	$22.45In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$160.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14,280Out of the Money
BAIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$162.50	BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,093Out of the Money
BAIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	886In the Money	Filter Table By Strike Price of$165.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,323Out of the Money
BAIn the Money	---In the Money	---In the Money	$15.25In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$167.50	BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,781Out of the Money
BAIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	1,838In the Money	Filter Table By Strike Price of$170.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8,285Out of the Money
BAIn the Money	---In the Money	---In the Money	$10.99In the Money	$0.00In the Money	---In the Money	693In the Money	Filter Table By Strike Price of$172.50	BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,496Out of the Money
BAIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	3,054In the Money	Filter Table By Strike Price of$175.00	BAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,546Out of the Money
BAIn the Money	---In the Money	---In the Money	$6.27In the Money	$0.00In the Money	---In the Money	1,742In the Money	Filter Table By Strike Price of$177.50	BAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,834Out of the Money
BAIn the Money	---In the Money	---In the Money	$3.28In the Money	$0.00In the Money	---In the Money	5,656In the Money	Filter Table By Strike Price of$180.00	BANear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	4,756Near the Money
BAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,316Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	BAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,060Underlying issue's last price
BANear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	8,106Near the Money	Filter Table By Strike Price of$185.00	BAIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	2,913In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3,461Out of the Money	Filter Table By Strike Price of$187.50	BAIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	68In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8,026Out of the Money	Filter Table By Strike Price of$190.00	BAIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	909In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$192.50	BAIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	13In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,886Out of the Money	Filter Table By Strike Price of$195.00	BAIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	13In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$197.50	BAIn the Money	---In the Money	---In the Money	$21.20In the Money	$0.00In the Money	---In the Money	3In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11,599Out of the Money	Filter Table By Strike Price of$200.00	BAIn the Money	---In the Money	---In the Money	$17.98In the Money	$0.00In the Money	---In the Money	49In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money	Filter Table By Strike Price of$202.50	BAIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	3In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,185Out of the Money	Filter Table By Strike Price of$205.00	BAIn the Money	---In the Money	---In the Money	$22.50In the Money	$0.00In the Money	---In the Money	40In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,122Out of the Money	Filter Table By Strike Price of$210.00	BAIn the Money	---In the Money	---In the Money	$29.33In the Money	$0.00In the Money	---In the Money	29In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,212Out of the Money	Filter Table By Strike Price of$215.00	BAIn the Money	---In the Money	---In the Money	$31.85In the Money	$0.00In the Money	---In the Money	27In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,325Out of the Money	Filter Table By Strike Price of$220.00	BAIn the Money	---In the Money	---In the Money	$40.45In the Money	$0.00In the Money	---In the Money	11In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,525Out of the Money	Filter Table By Strike Price of$225.00	BAIn the Money	---In the Money	---In the Money	$49.76In the Money	$0.00In the Money	---In the Money	2In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,245Out of the Money	Filter Table By Strike Price of$230.00	BAIn the Money	---In the Money	---In the Money	$50.35In the Money	$0.00In the Money	---In the Money	3In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,137Out of the Money	Filter Table By Strike Price of$235.00	BAIn the Money	---In the Money	---In the Money	$56.88In the Money	$0.00In the Money	---In the Money	3In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,581Out of the Money	Filter Table By Strike Price of$240.00	BAIn the Money	---In the Money	---In the Money	$60.14In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	797Out of the Money	Filter Table By Strike Price of$245.00	BAIn the Money	---In the Money	---In the Money	$67.58In the Money	$0.00In the Money	---In the Money	2In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,569Out of the Money	Filter Table By Strike Price of$250.00	BAIn the Money	---In the Money	---In the Money	$72.17In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,760Out of the Money	Filter Table By Strike Price of$255.00	BAIn the Money	---In the Money	---In the Money	$84.77In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,358Out of the Money	Filter Table By Strike Price of$260.00	BAIn the Money	---In the Money	---In the Money	$80.89In the Money	$0.00In the Money	---In the Money	1In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money	Filter Table By Strike Price of$265.00	BAIn the Money	---In the Money	---In the Money	$83.63In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,588Out of the Money	Filter Table By Strike Price of$270.00	BAIn the Money	---In the Money	---In the Money	$99.53In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$275.00	BAIn the Money	---In the Money	---In the Money	$74.05In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,821Out of the Money	Filter Table By Strike Price of$280.00	BAIn the Money	---In the Money	---In the Money	$101.90In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$285.00	BAIn the Money	---In the Money	---In the Money	$29.24In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	369Out of the Money	Filter Table By Strike Price of$290.00	BAIn the Money	---In the Money	---In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$295.00	BAIn the Money	---In the Money	---In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,475Out of the Money	Filter Table By Strike Price of$300.00	BAIn the Money	---In the Money	---In the Money	$73.50In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	749Out of the Money	Filter Table By Strike Price of$305.00	BAIn the Money	---In the Money	---In the Money	$136.25In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money	Filter Table By Strike Price of$310.00	BAIn the Money	---In the Money	---In the Money	$108.35In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,141Out of the Money	Filter Table By Strike Price of$315.00	BAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	587Out of the Money	Filter Table By Strike Price of$320.00	BAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$330.00	BAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money	Filter Table By Strike Price of$340.00	BAIn the Money	---In the Money	---In the Money	$77.34In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money	Filter Table By Strike Price of$350.00	BAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$360.00	BAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$370.00	BAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$380.00	BAIn the Money	---In the Money	---In the Money	$193.35In the Money	$0.00In the Money	---In the Money	---In the Money
BAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$390.00	BAIn the Money	---In the Money	---In the Money	$203.30In the Money	$0.00In the Money	---In the Money	---In the Money

Boeing Co
NYSE:BAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)