Stocks Options

LAST PRICE
77.3100
TODAY'S CHANGE (%)
Trending Up11.4100 (17.3141%)

Bid / Lots
73.7000/ 1
Ask / Lots
77.5000/ 2
Open / Previous Close
78.2300 / 65.9000
Day Range
Low 73.6500
High 78.9000
52 Week Range
Low 43.1100
High 87.0500
Volume
4,849,115
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 48.868

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BILLIn the Money	$50.40In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	BILLOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
BILLIn the Money	$47.90In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$46.30In the Money	$48.10In the Money	$24.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$30.00	BILLOut 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	131Out of the Money
BILLIn the Money	$42.80In the Money	$45.50In the Money	$24.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
BILLIn the Money	$41.70In the Money	$42.80In the Money	$28.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$35.00	BILLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money
BILLIn the Money	$38.90In the Money	$40.30In the Money	$38.70In the Money	$19.10In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$37.50	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$1.07Out of the Money	$1.02Out of the Money	5Out of the Money	142Out of the Money
BILLIn the Money	$36.30In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$36.40In the Money	$37.80In the Money	$14.30In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$40.00	BILLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
BILLIn the Money	$34.50In the Money	$36.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$33.10In the Money	$35.50In the Money	$31.40In the Money	$20.39In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$42.50	BILLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	173Out of the Money
BILLIn the Money	$32.50In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BILLIn the Money	$31.40In the Money	$34.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILLIn the Money	$31.80In the Money	$33.30In the Money	$32.39In the Money	$13.77In the Money	6In the Money	98In the Money	Filter Table By Strike Price of$45.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.29Out of the Money	9Out of the Money	2,384Out of the Money
BILLIn the Money	$29.40In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BILLIn the Money	$28.30In 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$47.00	BILLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BILLIn the Money	$29.30In the Money	$31.30In the Money	$18.30In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$47.50	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2,043Out of the Money
BILLIn the Money	$27.30In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,042Out of the Money
BILLIn the Money	$26.30In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
BILLIn the Money	$26.80In the Money	$27.60In the Money	$24.30In the Money	$8.30In the Money	5In the Money	722In the Money	Filter Table By Strike Price of$50.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	52Out of the Money	1,727Out of the Money
BILLIn the Money	$25.60In the Money	$27.10In the Money	$7.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$51.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
BILLIn the Money	$24.70In the Money	$25.80In the Money	$13.70In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$52.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BILLIn the Money	$24.50In the Money	$25.40In the Money	$13.70In the Money	$0.00In the Money	---In the Money	669In the Money	Filter Table By Strike Price of$52.50	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	13Out of the Money	643Out of the Money
BILLIn the Money	$23.60In the Money	$25.00In the Money	$23.85In the Money	$10.55In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$53.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
BILLIn the Money	$22.60In the Money	$25.30In the Money	$12.30In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$54.00	BILLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$-0.23Out of the Money	16Out of the Money	81Out of the Money
BILLIn the Money	$22.00In the Money	$22.80In the Money	$21.46In the Money	$10.36In the Money	417In the Money	977In the Money	Filter Table By Strike Price of$55.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.35Out of the Money	55Out of the Money	427Out of the Money
BILLIn the Money	$21.10In the Money	$21.70In the Money	$19.10In the Money	$8.60In the Money	252In the Money	414In the Money	Filter Table By Strike Price of$56.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.44Out of the Money	$-0.01Out of the Money	8Out of the Money	86Out of the Money
BILLIn the Money	$19.80In the Money	$20.70In the Money	$9.40In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$57.00	BILLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.47Out of the Money	2Out of the Money	505Out of the Money
BILLIn the Money	$19.50In the Money	$20.00In the Money	$19.15In the Money	$10.05In the Money	164In the Money	1,814In the Money	Filter Table By Strike Price of$57.50	BILLOut 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	369Out of the Money
BILLIn the Money	$19.00In the Money	$20.00In the Money	$19.00In the Money	$10.40In the Money	1In the Money	60In the Money	Filter Table By Strike Price of$58.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
BILLIn the Money	$18.10In the Money	$19.50In the Money	$17.77In the Money	$9.87In the Money	27In the Money	49In the Money	Filter Table By Strike Price of$59.00	BILLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-1.03Out of the Money	17Out of the Money	37Out of the Money
BILLIn the Money	$17.10In the Money	$17.70In the Money	$17.10In the Money	$10.00In the Money	170In the Money	6,023In the Money	Filter Table By Strike Price of$60.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.20Out of the Money	94Out of the Money	1,287Out of the Money
BILLIn the Money	$15.80In the Money	$17.20In the Money	$15.56In the Money	$9.16In the Money	7In the Money	95In the Money	Filter Table By Strike Price of$61.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.50Out of the Money	10Out of the Money	67Out of the Money
BILLIn the Money	$14.60In the Money	$15.80In the Money	$14.98In the Money	$8.98In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$62.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,057Out of the Money
BILLIn the Money	$14.50In the Money	$15.50In the Money	$14.70In the Money	$9.30In the Money	42In the Money	630In the Money	Filter Table By Strike Price of$62.50	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
BILLIn the Money	$14.00In the Money	$14.60In the Money	$13.85In the Money	$8.75In the Money	50In the Money	1,671In the Money	Filter Table By Strike Price of$63.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-2.34Out of the Money	1Out of the Money	72Out of the Money
BILLIn the Money	$13.00In the Money	$14.80In the Money	$10.08In the Money	$5.38In the Money	229In the Money	259In the Money	Filter Table By Strike Price of$64.00	BILLOut of the Money	---Out of the Money	$0.25Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
BILLIn the Money	$12.20In the Money	$12.90In the Money	$11.50In the Money	$6.90In the Money	115In the Money	782In the Money	Filter Table By Strike Price of$65.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
BILLIn the Money	$11.00In the Money	$12.00In the Money	$10.81In the Money	$7.18In the Money	60In the Money	705In the Money	Filter Table By Strike Price of$66.00	BILLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$-3.72Out of the Money	8Out of the Money	431Out of the Money
BILLIn the Money	$10.00In the Money	$11.30In the Money	$9.64In the Money	$6.46In the Money	35In the Money	534In the Money	Filter Table By Strike Price of$67.00	BILLOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-4.35Out of the Money	2Out of the Money	8Out of the Money
BILLIn the Money	$9.10In the Money	$9.70In the Money	$8.70In the Money	$5.85In the Money	46In the Money	564In the Money	Filter Table By Strike Price of$68.00	BILLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-4.85Out of the Money	1Out of the Money	13Out of the Money
BILLIn the Money	$8.10In the Money	$9.20In the Money	$7.00In the Money	$4.20In the Money	31In the Money	13In the Money	Filter Table By Strike Price of$69.00	BILLOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BILLIn the Money	$7.30In the Money	$7.70In the Money	$7.40In the Money	$5.30In the Money	111In the Money	665In the Money	Filter Table By Strike Price of$70.00	BILLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.43Out of the Money	$-5.77Out of the Money	4Out of the Money	49Out of the Money
BILLIn the Money	$6.30In the Money	$7.40In the Money	$6.15In the Money	$4.35In the Money	22In the Money	44In the Money	Filter Table By Strike Price of$71.00	BILLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-6.67Out of the Money	18Out of the Money	2Out of the Money
BILLIn the Money	$5.50In the Money	$6.70In the Money	$5.50In the Money	$3.85In the Money	10In the Money	89In the Money	Filter Table By Strike Price of$72.00	BILLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.85Out of the Money	$0.85Out of the Money	1Out of the Money	---Out of the Money
BILLIn the Money	$4.60In the Money	$5.90In the Money	$4.50In the Money	$3.00In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$73.00	BILLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.47Out of the Money	8Out of the Money	---Out of the Money
BILLIn the Money	$2.45In the Money	$5.20In the Money	$1.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$74.00	BILLOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.70Out of the Money	16Out of the Money	---Out of the Money
BILLIn the Money	$3.10In the Money	$3.40In the Money	$3.30In the Money	$2.15In the Money	1,465In the Money	1,904In the Money	Filter Table By Strike Price of$75.00	BILLNear the Money	$0.80Near the Money	$0.95Near the Money	$1.12Near the Money	$-15.68Near the Money	59Near the Money	6Near the Money
BILLIn the Money	$2.50In the Money	$2.65In the Money	$2.50In the Money	$1.65In the Money	85In the Money	9In the Money	Filter Table By Strike Price of$76.00	BILLNear the Money	$1.10Near the Money	$1.30Near the Money	$1.20Near the Money	$1.20Near the Money	39Near the Money	---Near the Money
BILLUnderlying issue's last price	$1.95Underlying issue's last price	$2.15Underlying issue's last price	$1.45Underlying issue's last price	$0.65Underlying issue's last price	83Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	BILLUnderlying issue's last price	$1.55Underlying issue's last price	$1.75Underlying issue's last price	$1.70Underlying issue's last price	$1.70Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price
BILLNear the Money	$1.45Near the Money	$1.65Near the Money	$1.40Near the Money	$0.75Near the Money	80Near the Money	7Near the Money	Filter Table By Strike Price of$78.00	BILLIn the Money	$2.10In the Money	$2.30In the Money	$2.40In the Money	$2.40In the Money	10In the Money	---In the Money
BILLNear the Money	$1.10Near the Money	$1.20Near the Money	$0.75Near the Money	$0.75Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$79.00	BILLIn the Money	$2.70In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLNear the Money	$0.80Near the Money	$0.90Near the Money	$0.58Near the Money	$0.15Near the Money	1,667Near the Money	446Near the Money	Filter Table By Strike Price of$80.00	BILLIn the Money	$3.30In the Money	$3.70In the Money	$3.50In the Money	$-28.40In the Money	51In the Money	---In the Money
BILLOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$0.50Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	BILLIn the Money	$3.70In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.30Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	BILLIn the Money	$4.00In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.30Out of the Money	637Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	BILLIn the Money	$5.70In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.13Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	BILLIn the Money	$6.10In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	1,399Out of the Money	1,377Out of the Money	Filter Table By Strike Price of$85.00	BILLIn the Money	$7.40In the Money	$8.60In the Money	$31.00In the Money	$0.00In the Money	---In the Money	1In the Money
BILLOut of the Money	---Out of the Money	$0.15Out 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$86.00	BILLIn the Money	$7.70In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	222Out of the Money	Filter Table By Strike Price of$90.00	BILLIn the Money	$12.10In the Money	$13.60In the Money	$37.10In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$0.29Out of the Money	7Out of the Money	47Out of the Money	Filter Table By Strike Price of$95.00	BILLIn the Money	$16.70In the Money	$18.60In the Money	$35.90In the Money	$0.00In the Money	---In the Money	---In the Money
BILLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	40Out of the Money	44Out of the Money	Filter Table By Strike Price of$100.00	BILLIn the Money	$22.30In the Money	$23.50In the Money	$45.80In the Money	$0.00In the Money	---In the Money	---In the Money

BILL Holdings Inc
NYSE:BILLUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)