Stocks Options

LAST PRICE
406.6500
TODAY'S CHANGE (%)
Trending Up33.6000 (9.0068%)

Bid / Lots
398.0000/ 1
Ask / Lots
417.9800/ 1
Open / Previous Close
383.1200 / 373.0500
Day Range
Low 382.3300
High 409.9900
52 Week Range
Low 292.2000
High 495.6799
Volume
594,031
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 40.562

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BLDIn the Money	$223.00In the Money	$232.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BLDIn the Money	$218.00In the Money	$227.00In the Money	$164.61In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BLDIn the Money	$213.00In the Money	$222.00In the Money	$190.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$208.00In the Money	$217.00In the Money	$223.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$203.00In the Money	$212.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$193.00In the Money	$202.90In the Money	$241.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$183.00In the Money	$192.90In the Money	$168.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$173.00In the Money	$182.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLDIn the Money	$163.00In the Money	$172.90In the Money	$153.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$153.00In the Money	$162.90In the Money	$142.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLDIn the Money	$143.10In the Money	$153.00In the Money	$145.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	BLDOut of the Money	---Out of the Money	$1.55Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BLDIn the Money	$133.10In the Money	$143.00In the Money	$129.12In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BLDIn the Money	$123.10In the Money	$133.00In the Money	$113.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	BLDOut of the Money	---Out of the Money	$1.60Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BLDIn the Money	$113.10In the Money	$123.00In the Money	$110.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
BLDIn the Money	$103.10In the Money	$113.00In the Money	$101.06In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
BLDIn the Money	$93.20In the Money	$103.00In the Money	$93.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	BLDOut of the Money	$0.30Out of the Money	$10.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BLDIn the Money	$84.40In the Money	$93.00In the Money	$83.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
BLDIn the Money	$75.00In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	BLDOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
BLDIn the Money	$65.80In the Money	$74.00In the Money	$31.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	BLDOut of the Money	$0.05Out of the Money	$8.40Out of the Money	$2.73Out of the Money	$-1.07Out of the Money	2Out of the Money	64Out of the Money
BLDIn the Money	$56.00In the Money	$64.00In the Money	$53.94In the Money	$-11.36In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$350.00	BLDOut of the Money	$0.40Out of the Money	$9.50Out of the Money	$4.13Out of the Money	$-5.88Out of the Money	3Out of the Money	6Out of the Money
BLDIn the Money	$48.20In the Money	$56.00In the Money	$18.13In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$360.00	BLDOut of the Money	$0.20Out of the Money	$10.00Out of the Money	$4.65Out of the Money	$-5.65Out of the Money	2Out of the Money	10Out of the Money
BLDIn the Money	$38.10In the Money	$47.00In the Money	$9.32In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$370.00	BLDOut of the Money	$0.10Out of the Money	$10.00Out of the Money	$5.10Out of the Money	$-9.30Out of the Money	2Out of the Money	13Out of the Money
BLDIn the Money	$31.00In the Money	$38.50In the Money	$29.00In the Money	$24.09In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$380.00	BLDOut of the Money	$1.75Out of the Money	$8.30Out of the Money	$7.60Out of the Money	$-30.04Out of the Money	1Out of the Money	---Out of the Money
BLDIn the Money	$25.80In the Money	$29.80In the Money	$16.67In the Money	$14.57In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$390.00	BLDOut of the Money	$6.70Out of the Money	$11.30Out of the Money	$41.52Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
BLDUnderlying issue's last price	$19.20Underlying issue's last price	$23.70Underlying issue's last price	$21.62Underlying issue's last price	$16.57Underlying issue's last price	75Underlying issue's last price	73Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	BLDUnderlying issue's last price	$10.60Underlying issue's last price	$15.20Underlying issue's last price	$12.23Underlying issue's last price	$-29.77Underlying issue's last price	6Underlying issue's last price	14Underlying issue's last price
BLDOut of the Money	$14.30Out of the Money	$21.00Out of the Money	$16.00Out of the Money	$13.27Out of the Money	92Out of the Money	6Out of the Money	Filter Table By Strike Price of$410.00	BLDIn the Money	$14.80In the Money	$19.90In the Money	$50.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$9.00Out of the Money	$17.00Out of the Money	$11.80Out of the Money	$7.00Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$420.00	BLDIn the Money	$21.10In the Money	$25.50In the Money	$22.13In the Money	$-41.38In the Money	5In the Money	5In the Money
BLDOut of the Money	$5.90Out of the Money	$10.60Out of the Money	$8.70Out of the Money	$5.02Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$430.00	BLDIn the Money	$27.60In the Money	$35.00In the Money	$29.50In the Money	$-30.75In the Money	1In the Money	7In the Money
BLDOut of the Money	$1.80Out of the Money	$10.00Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$440.00	BLDIn the Money	$33.00In the Money	$40.10In the Money	$86.69In the Money	$0.00In the Money	---In the Money	1In the Money
BLDOut of the Money	$0.70Out of the Money	$9.90Out of the Money	$3.90Out of the Money	$1.85Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	BLDIn the Money	$41.00In the Money	$49.80In the Money	$51.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	$0.05Out of the Money	$7.40Out of the Money	$5.73Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$460.00	BLDIn the Money	$50.00In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$470.00	BLDIn the Money	$59.00In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$480.00	BLDIn the Money	$69.00In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	BLDIn the Money	$78.70In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$500.00	BLDIn the Money	$88.30In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$510.00	BLDIn the Money	$98.30In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$520.00	BLDIn the Money	$108.10In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$530.00	BLDIn the Money	$118.10In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$540.00	BLDIn the Money	$128.10In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$550.00	BLDIn the Money	$138.10In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$560.00	BLDIn the Money	$148.10In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$8.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$580.00	BLDIn the Money	$168.10In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$600.00	BLDIn the Money	$188.10In the Money	$198.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$620.00	BLDIn the Money	$208.10In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	BLDIn the Money	$228.10In the Money	$238.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	BLDIn the Money	$248.10In the Money	$258.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$680.00	BLDIn the Money	$268.10In the Money	$278.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLDOut of the Money	---Out of the Money	$2.35Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$700.00	BLDIn the Money	$288.10In the Money	$298.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

TopBuild Corp
NYSE:BLDUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)