Stocks Options

LAST PRICE
768.6900
TODAY'S CHANGE (%)
Trending Down-4.7400 (-0.6129%)

Bid / Lots
760.0000/ 6
Ask / Lots
775.5000/ 1
Open / Previous Close
767.6900 / 773.4300
Day Range
Low 763.2100
High 774.0100
52 Week Range
Low 596.1800
High 845.0000
Volume
467,810
below 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 19.617

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
BLKIn the Money	$347.20In 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$420.00	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	$337.30In the Money	$344.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$327.20In the Money	$334.70In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$317.30In the Money	$324.80In 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	$307.30In the Money	$314.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$297.30In the Money	$304.80In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$287.50In the Money	$294.90In 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	$277.40In the Money	$284.60In 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	$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	$267.40In the Money	$275.00In 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	$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	$257.50In the Money	$265.00In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$247.50In the Money	$255.00In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLKIn the Money	$237.60In the Money	$245.00In 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	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$227.60In the Money	$235.20In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$218.00In the Money	$225.20In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$207.70In the Money	$215.20In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$197.70In the Money	$205.30In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$187.70In the Money	$195.30In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$178.00In 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$590.00	BLKOut of the Money	$0.05Out 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
BLKIn the Money	$167.80In the Money	$175.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$157.90In the Money	$165.50In 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	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
BLKIn the Money	$147.90In the Money	$155.50In 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	$0.00Out 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	$138.00In the Money	$145.90In 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	$0.00Out 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
BLKIn the Money	$128.10In the Money	$135.60In 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	$0.00Out of the Money	$4.50Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLKIn the Money	$118.20In the Money	$125.50In 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	$0.10Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLKIn the Money	$108.20In the Money	$115.80In 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	$0.70Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
BLKIn the Money	$98.30In the Money	$105.20In 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	$0.20Out 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
BLKIn the Money	$88.40In the Money	$96.00In 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	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
BLKIn the Money	$78.60In the Money	$86.10In 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	$0.40Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.55Out of the Money	12Out of the Money	---Out of the Money
BLKIn the Money	$69.50In the Money	$76.70In 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	$0.30Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$-0.20Out of the Money	12Out of the Money	2Out of the Money
BLKIn the Money	$60.10In the Money	$66.40In the Money	$51.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$710.00	BLKOut of the Money	$0.95Out of the Money	$1.70Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
BLKIn the Money	$50.50In the Money	$57.50In the Money	$72.64In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$720.00	BLKOut of the Money	$1.45Out of the Money	$2.00Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
BLKIn the Money	$42.00In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$730.00	BLKOut of the Money	$2.30Out of the Money	$3.30Out of the Money	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
BLKIn the Money	$33.60In 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$740.00	BLKOut of the Money	$3.40Out of the Money	$4.50Out of the Money	$3.54Out of the Money	$-0.28Out of the Money	5Out of the Money	47Out of the Money
BLKIn the Money	$25.60In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$750.00	BLKOut of the Money	$6.10Out of the Money	$6.70Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
BLKUnderlying issue's last price	$18.30Underlying issue's last price	$21.20Underlying issue's last price	$27.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$760.00Underlying issue's last price	BLKUnderlying issue's last price	$8.70Underlying issue's last price	$9.70Underlying issue's last price	$8.00Underlying issue's last price	$1.66Underlying issue's last price	1Underlying issue's last price	13Underlying issue's last price
BLKNear the Money	$13.70Near the Money	$15.10Near the Money	$15.40Near the Money	$-5.33Near the Money	1Near the Money	23Near the Money	Filter Table By Strike Price of$770.00	BLKIn the Money	$13.10In the Money	$13.90In the Money	$11.89In the Money	$2.59In the Money	3In the Money	16In the Money
BLKOut of the Money	$9.20Out of the Money	$10.30Out of the Money	$10.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	BLKIn the Money	$18.00In the Money	$21.40In the Money	$18.70In the Money	$6.05In the Money	1In the Money	14In the Money
BLKOut of the Money	$5.80Out of the Money	$6.80Out of the Money	$5.80Out of the Money	$-6.00Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$790.00	BLKIn the Money	$23.20In the Money	$28.20In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money
BLKOut of the Money	$3.30Out of the Money	$4.20Out of the Money	$3.75Out of the Money	$-1.75Out of the Money	10Out of the Money	48Out of the Money	Filter Table By Strike Price of$800.00	BLKIn the Money	$29.70In the Money	$36.80In the Money	$36.66In the Money	$0.00In the Money	---In the Money	---In the Money
BLKOut of the Money	$1.75Out of the Money	$2.75Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$810.00	BLKIn the Money	$38.50In the Money	$45.40In the Money	$45.52In the Money	$27.92In the Money	1In the Money	1In the Money
BLKOut of the Money	$0.85Out of the Money	$1.70Out of the Money	$1.84Out of the Money	$-0.21Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$820.00	BLKIn the Money	$47.00In the Money	$54.70In 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	$1.10Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$830.00	BLKIn the Money	$56.70In the Money	$64.60In 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	$0.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$840.00	BLKIn the Money	$66.70In the Money	$74.50In 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	$0.65Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$850.00	BLKIn the Money	$77.10In the Money	$84.40In 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	$0.55Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$860.00	BLKIn the Money	$86.80In the Money	$94.40In 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	$0.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$870.00	BLKIn the Money	$96.80In the Money	$104.50In 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	$0.45Out 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	$107.00In the Money	$114.30In 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	$0.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$890.00	BLKIn the Money	$117.00In the Money	$124.30In 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	$0.40Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$900.00	BLKIn the Money	$126.90In the Money	$134.30In 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	$0.35Out 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$910.00	BLKIn the Money	$137.00In the Money	$144.30In 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	$0.35Out 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	$146.70In the Money	$154.30In 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	$4.80Out 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	$156.80In the Money	$164.30In 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	$5.20Out 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	$166.70In the Money	$174.30In 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	$5.10Out 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	$176.70In the Money	$183.90In 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	$5.10Out 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	$186.80In the Money	$194.30In 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	$3.90Out 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	$196.70In the Money	$204.30In 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	$4.10Out 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	$207.00In the Money	$214.30In 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	$4.80Out 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	$216.70In the Money	$224.30In 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	$4.80Out 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	$226.90In the Money	$234.30In 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	$4.80Out 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	$246.80In the Money	$254.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,040.00	BLKIn the Money	$266.80In the Money	$274.30In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)