Stocks Options

LAST PRICE
778.2850
TODAY'S CHANGE (%)
Trending Down-2.6350 (-0.3374%)

Bid / Lots
778.2700/ 2
Ask / Lots
779.2300/ 4
Open / Previous Close
778.0000 / 780.9200
Day Range
Low 773.8800
High 779.2500
52 Week Range
Low 596.1800
High 845.0000
Volume
384,459
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 20.130

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	$356.30In the Money	$364.20In 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	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$346.50In the Money	$354.50In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$336.40In the Money	$343.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$326.50In the Money	$334.50In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$316.60In the Money	$323.80In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$306.60In the Money	$313.80In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$296.70In the Money	$304.60In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$286.70In the Money	$294.50In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$276.90In the Money	$284.00In 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	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$266.70In the Money	$274.60In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$256.90In the Money	$264.70In 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	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$246.80In the Money	$254.70In 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	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$236.90In the Money	$244.80In 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	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$226.90In the Money	$234.80In 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	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$217.00In the Money	$224.80In 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	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$207.10In the Money	$214.90In 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	$0.05Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$197.10In the Money	$205.00In 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	$0.05Out of the Money	$2.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$187.20In the Money	$194.70In 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	$0.05Out of the Money	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$177.20In the Money	$185.40In 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	$0.05Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$167.20In the Money	$175.10In 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	$0.05Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$157.30In the Money	$165.20In 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	$0.05Out of the Money	$2.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$147.30In the Money	$155.20In 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	$0.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$137.50In the Money	$145.40In 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	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$127.50In the Money	$135.30In 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	$0.05Out 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	$117.50In the Money	$125.70In 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	$0.05Out of the Money	$0.45Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BLKIn the Money	$107.70In the Money	$115.60In 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	$0.15Out of the Money	$0.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BLKIn the Money	$97.80In the Money	$105.80In 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	$0.25Out of the Money	$0.60Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
BLKIn the Money	$87.80In the Money	$95.70In 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	$0.35Out of the Money	$0.75Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
BLKIn the Money	$78.00In the Money	$85.90In 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	$0.55Out of the Money	$0.90Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
BLKIn the Money	$68.30In the Money	$76.10In 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	$0.80Out of the Money	$1.15Out of the Money	$1.08Out of the Money	$-0.57Out of the Money	1Out of the Money	7Out of the Money
BLKIn the Money	$58.80In the Money	$65.70In the Money	$54.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$720.00	BLKOut of the Money	$1.05Out of the Money	$1.50Out of the Money	$1.60Out of the Money	$-0.80Out of the Money	1Out of the Money	11Out of the Money
BLKIn the Money	$49.30In the Money	$56.00In 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	$1.65Out of the Money	$2.10Out of the Money	$2.05Out of the Money	$0.20Out of the Money	2Out of the Money	9Out of the Money
BLKIn the Money	$42.40In the Money	$45.30In 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	$2.55Out of the Money	$3.10Out of the Money	$2.85Out of the Money	$0.20Out of the Money	2Out of the Money	10Out of the Money
BLKIn the Money	$34.20In the Money	$39.40In the Money	$40.83In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$750.00	BLKOut of the Money	$4.00Out of the Money	$4.60Out of the Money	$5.23Out of the Money	$1.03Out of the Money	2Out of the Money	19Out of the Money
BLKIn the Money	$26.60In the Money	$30.50In the Money	$21.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$760.00	BLKOut of the Money	$6.10Out of the Money	$6.70Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
BLKUnderlying issue's last price	$20.10Underlying issue's last price	$21.30Underlying issue's last price	$18.82Underlying issue's last price	$2.52Underlying issue's last price	1Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$770.00Underlying issue's last price	BLKUnderlying issue's last price	$9.10Underlying issue's last price	$9.90Underlying issue's last price	$8.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price
BLKNear the Money	$14.40Near the Money	$15.20Near the Money	$18.52Near the Money	$0.00Near the Money	---Near the Money	18Near the Money	Filter Table By Strike Price of$780.00	BLKIn the Money	$13.30In the Money	$14.10In the Money	$12.60In the Money	$0.00In the Money	---In the Money	9In the Money
BLKOut of the Money	$9.70Out of the Money	$10.40Out of the Money	$12.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$790.00	BLKIn the Money	$18.40In the Money	$19.60In the Money	$16.90In the Money	$0.00In the Money	---In the Money	1In the Money
BLKOut of the Money	$6.10Out of the Money	$6.80Out of the Money	$5.70Out of the Money	$-2.62Out of the Money	1Out of the Money	153Out of the Money	Filter Table By Strike Price of$800.00	BLKIn the Money	$21.00In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$3.60Out of the Money	$4.20Out of the Money	$3.95Out of the Money	$-1.65Out of the Money	10Out of the Money	5Out of the Money	Filter Table By Strike Price of$810.00	BLKIn the Money	$28.60In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$2.10Out of the Money	$2.60Out of the Money	$2.05Out of the Money	$-1.25Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$820.00	BLKIn the Money	$37.30In the Money	$46.30In the Money	$45.00In the Money	$6.00In the Money	1In the Money	1In the Money
BLKOut of the Money	$1.15Out of the Money	$1.55Out of the Money	$1.15Out of the Money	$-1.40Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$830.00	BLKIn the Money	$47.30In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$840.00	BLKIn the Money	$56.70In the Money	$65.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.35Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$850.00	BLKIn the Money	$67.00In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$0.20Out 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	Filter Table By Strike Price of$860.00	BLKIn the Money	$77.00In the Money	$85.60In 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	$0.50Out 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	$86.70In the Money	$95.80In 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	$0.45Out 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	$97.00In the Money	$105.60In 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	$0.40Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$890.00	BLKIn the Money	$107.00In the Money	$115.70In 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	$0.35Out 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	$116.70In the Money	$125.80In 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	$0.40Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$910.00	BLKIn the Money	$126.70In the Money	$135.80In 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	$1.50Out 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	$137.00In the Money	$145.70In 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	$1.50Out 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$930.00	BLKIn the Money	$147.00In the Money	$155.80In 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	$2.70Out 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$940.00	BLKIn the Money	$157.00In the Money	$165.80In 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	$2.70Out 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$950.00	BLKIn the Money	$167.00In the Money	$175.80In 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	$2.65Out 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	$177.00In the Money	$185.70In 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	$2.45Out 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	$187.00In the Money	$195.80In 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	$2.25Out 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	$197.00In the Money	$205.80In 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	$2.50Out 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$990.00	BLKIn the Money	$207.00In the Money	$215.80In 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	$1.50Out 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$1,000.00	BLKIn the Money	$216.70In the Money	$225.80In 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	$2.25Out 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	$236.70In the Money	$245.80In 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	$2.60Out 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	$257.00In the Money	$265.80In 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)