Stocks Options

LAST PRICE
751.5800
TODAY'S CHANGE (%)
Trending Down-3.0600 (-0.4055%)

Bid / Lots
745.0000/ 1
Ask / Lots
752.7300/ 2
Open / Previous Close
755.0000 / 754.6400
Day Range
Low 750.9200
High 765.8300
52 Week Range
Low 596.1800
High 845.0000
Volume
609,773
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 20.387

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BLKIn the Money	$329.90In the Money	$338.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$319.70In the Money	$328.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$309.70In the Money	$318.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$299.80In the Money	$308.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$289.80In the Money	$298.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$279.90In the Money	$288.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$269.90In the Money	$278.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$260.00In the Money	$268.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$250.00In the Money	$259.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$240.10In the Money	$249.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$230.10In the Money	$239.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$220.20In the Money	$229.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	BLKOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$210.30In the Money	$219.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	BLKOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$200.30In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	BLKOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$190.40In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	BLKOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$180.40In the Money	$189.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	BLKOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$170.50In the Money	$179.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	BLKOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$160.60In the Money	$169.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	BLKOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$150.70In the Money	$159.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	BLKOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$140.80In the Money	$149.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	BLKOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$130.90In the Money	$139.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	BLKOut of the Money	$0.10Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$121.10In the Money	$129.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	BLKOut of the Money	$0.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$111.20In the Money	$120.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	BLKOut of the Money	$0.20Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$101.40In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	BLKOut of the Money	$0.30Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$91.60In the Money	$100.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	BLKOut of the Money	$0.45Out of the Money	$1.20Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BLKIn the Money	$81.40In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	BLKOut of the Money	$0.70Out of the Money	$2.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BLKIn the Money	$73.80In the Money	$80.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	BLKOut of the Money	$1.05Out of the Money	$2.70Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
BLKIn the Money	$64.10In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$690.00	BLKOut of the Money	$1.65Out of the Money	$3.40Out of the Money	$1.57Out of the Money	$-0.28Out of the Money	2Out of the Money	21Out of the Money
BLKIn the Money	$54.40In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$700.00	BLKOut of the Money	$2.40Out of the Money	$3.50Out of the Money	$2.15Out of the Money	$-0.49Out of the Money	4Out of the Money	12Out of the Money
BLKIn the Money	$46.90In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	BLKOut of the Money	$3.30Out of the Money	$5.70Out of the Money	$3.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
BLKIn the Money	$38.20In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	BLKOut of the Money	$4.90Out of the Money	$6.30Out of the Money	$4.13Out of the Money	$-0.81Out of the Money	2Out of the Money	11Out of the Money
BLKIn the Money	$31.60In the Money	$36.60In the Money	$37.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$730.00	BLKOut of the Money	$7.00Out of the Money	$8.80Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
BLKIn the Money	$22.70In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$740.00	BLKOut of the Money	$10.00Out of the Money	$13.10Out of the Money	$11.25Out of the Money	$1.76Out of the Money	2Out of the Money	7Out of the Money
BLKUnderlying issue's last price	$16.70Underlying issue's last price	$23.10Underlying issue's last price	$24.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$750.00Underlying issue's last price	BLKUnderlying issue's last price	$13.90Underlying issue's last price	$16.90Underlying issue's last price	$12.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
BLKOut of the Money	$13.10Out of the Money	$16.70Out of the Money	$27.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$760.00	BLKIn the Money	$18.70In the Money	$21.90In the Money	$14.25In the Money	$-1.25In the Money	1In the Money	4In the Money
BLKOut of the Money	$9.30Out of the Money	$12.50Out of the Money	$21.46Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$770.00	BLKIn the Money	$24.10In the Money	$29.90In the Money	$23.20In the Money	$0.00In the Money	---In the Money	3In the Money
BLKOut of the Money	$6.10Out of the Money	$9.10Out of the Money	$12.95Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$780.00	BLKIn the Money	$31.10In the Money	$36.80In the Money	$36.50In the Money	$0.00In the Money	---In the Money	1In the Money
BLKOut of the Money	$3.90Out of the Money	$6.20Out of the Money	$5.00Out of the Money	$-4.35Out of the Money	4Out of the Money	8Out of the Money	Filter Table By Strike Price of$790.00	BLKIn the Money	$36.00In the Money	$45.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$2.35Out of the Money	$4.40Out of the Money	$5.17Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$800.00	BLKIn the Money	$45.00In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$1.10Out of the Money	$3.30Out 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$810.00	BLKIn the Money	$54.00In the Money	$62.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.95Out of the Money	$1.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$820.00	BLKIn the Money	$64.00In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.60Out of the Money	$1.15Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$830.00	BLKIn the Money	$74.00In the Money	$82.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.30Out of the Money	$1.00Out of the Money	$1.10Out of the Money	$0.30Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$840.00	BLKIn the Money	$84.00In the Money	$92.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.05Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$850.00	BLKIn the Money	$94.00In the Money	$102.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.10Out of the Money	$0.70Out 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$860.00	BLKIn the Money	$104.00In the Money	$112.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$870.00	BLKIn the Money	$114.00In the Money	$122.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.05Out of the Money	$0.55Out 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$880.00	BLKIn the Money	$124.00In the Money	$132.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$0.55Out 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$890.00	BLKIn the Money	$134.00In the Money	$142.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$900.00	BLKIn the Money	$144.00In the Money	$152.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$910.00	BLKIn the Money	$154.00In the Money	$162.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$0.50Out 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$920.00	BLKIn the Money	$164.00In the Money	$172.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$930.00	BLKIn the Money	$174.00In the Money	$182.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$940.00	BLKIn the Money	$184.00In the Money	$192.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$950.00	BLKIn the Money	$194.00In the Money	$202.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$960.00	BLKIn the Money	$204.00In the Money	$212.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$970.00	BLKIn the Money	$214.00In the Money	$222.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$980.00	BLKIn the Money	$224.00In the Money	$232.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.40Out 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$990.00	BLKIn the Money	$234.00In the Money	$242.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.30Out 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$1,000.00	BLKIn the Money	$244.00In the Money	$252.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.30Out 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$1,020.00	BLKIn the Money	$264.00In the Money	$272.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.00Out of the Money	$4.30Out 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$1,040.00	BLKIn the Money	$284.00In the Money	$292.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

BlackRock Inc
NYSE:BLKUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)