Stocks Options

LAST PRICE
192.0100
TODAY'S CHANGE (%)
Trending Up0.7200 (0.3764%)

Bid / Lots
191.3600/ 3
Ask / Lots
193.2000/ 2
Open / Previous Close
193.0500 / 191.2900
Day Range
Low 191.8700
High 194.3000
52 Week Range
Low 109.1800
High 198.3000
Volume
1,132,204
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 30.264

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COFIn the Money	$111.00In the Money	$114.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COFOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
COFIn the Money	$106.00In the Money	$109.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COFOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
COFIn the Money	$101.00In the Money	$104.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COFOut of the Money	---Out 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
COFIn the Money	$96.00In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COFOut of the Money	---Out 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
COFIn the Money	$91.00In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	COFOut of the Money	---Out 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
COFIn the Money	$85.10In the Money	$89.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	COFOut of the Money	---Out 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
COFIn the Money	$80.30In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$75.60In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	COFOut of the Money	---Out 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
COFIn the Money	$70.60In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COFIn the Money	$65.60In the Money	$69.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
COFIn the Money	$60.60In the Money	$64.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
COFIn the Money	$55.20In the Money	$59.50In the Money	$55.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COFIn the Money	$50.70In 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$140.00	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
COFIn the Money	$49.60In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$48.00In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	COFOut of the Money	---Out 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
COFIn the Money	$47.60In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COFIn the Money	$46.60In 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$144.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$45.20In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
COFIn the Money	$44.40In the Money	$47.80In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$43.70In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$1.87Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$42.10In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	COFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$41.20In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COFIn the Money	$40.60In the Money	$44.00In the Money	$41.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
COFIn the Money	$38.20In the Money	$42.00In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COFIn the Money	$35.60In the Money	$39.50In the Money	$31.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
COFIn the Money	$33.10In the Money	$36.50In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COFIn the Money	$30.60In the Money	$33.80In the Money	$32.87In the Money	$2.23In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$160.00	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
COFIn the Money	$28.60In the Money	$31.50In the Money	$20.72In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$162.50	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
COFIn the Money	$25.50In the Money	$28.90In the Money	$25.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$165.00	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
COFIn the Money	$24.20In the Money	$26.20In the Money	$24.29In the Money	$0.00In the Money	---In the Money	1,855In the Money	Filter Table By Strike Price of$167.50	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$21.40In the Money	$23.20In the Money	$22.41In the Money	$1.64In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$170.00	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COFIn the Money	$18.80In the Money	$21.30In the Money	$20.04In the Money	$2.86In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$172.50	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
COFIn the Money	$15.60In the Money	$19.00In the Money	$17.74In the Money	$1.86In the Money	3In the Money	29In the Money	Filter Table By Strike Price of$175.00	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
COFIn the Money	$13.60In the Money	$16.30In the Money	$15.06In the Money	$2.67In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$177.50	COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
COFIn the Money	$11.20In the Money	$13.80In the Money	$12.53In the Money	$0.98In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$180.00	COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
COFIn the Money	$8.80In the Money	$11.10In the Money	$7.30In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$182.50	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
COFIn the Money	$6.50In the Money	$9.00In the Money	$7.95In the Money	$0.96In the Money	6In the Money	230In the Money	Filter Table By Strike Price of$185.00	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	21Out of the Money	228Out of the Money
COFIn the Money	$4.00In the Money	$6.00In the Money	$5.43In the Money	$0.93In the Money	32In the Money	187In the Money	Filter Table By Strike Price of$187.50	COFOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.17Out of the Money	1Out of the Money	76Out of the Money
COFUnderlying issue's last price	$0.95Underlying issue's last price	$2.70Underlying issue's last price	$3.18Underlying issue's last price	$1.28Underlying issue's last price	11Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	COFUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.24Underlying issue's last price	40Underlying issue's last price	85Underlying issue's last price
COFNear the Money	---Near the Money	$0.20Near the Money	$0.23Near the Money	$-0.37Near the Money	47Near the Money	75Near the Money	Filter Table By Strike Price of$192.50	COFIn the Money	---In the Money	$0.95In the Money	$0.05In the Money	$-1.62In the Money	17In the Money	25In the Money
COFNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.11Near the Money	5Near the Money	234Near the Money	Filter Table By Strike Price of$195.00	COFIn the Money	$1.30In the Money	$3.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	5In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.08Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$197.50	COFIn the Money	$3.80In the Money	$6.00In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$200.00	COFIn the Money	$6.00In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$202.50	COFIn the Money	$8.50In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.13Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$205.00	COFIn the Money	$11.00In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$207.50	COFIn the Money	$13.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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$210.00	COFIn the Money	$16.10In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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$215.00	COFIn the Money	$21.00In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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$220.00	COFIn the Money	$26.00In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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$225.00	COFIn the Money	$31.00In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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$230.00	COFIn the Money	$36.00In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$235.00	COFIn the Money	$41.10In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$240.00	COFIn the Money	$46.10In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$245.00	COFIn the Money	$51.00In the Money	$54.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	402Out of the Money	Filter Table By Strike Price of$250.00	COFIn the Money	$56.30In the Money	$59.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$255.00	COFIn the Money	$61.00In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$260.00	COFIn the Money	$66.20In the Money	$69.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$265.00	COFIn the Money	$71.20In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$270.00	COFIn the Money	$76.30In the Money	$79.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$275.00	COFIn the Money	$81.00In the Money	$84.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$280.00	COFIn the Money	$86.10In the Money	$89.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$285.00	COFIn the Money	$91.50In the Money	$94.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out 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	Filter Table By Strike Price of$290.00	COFIn the Money	$96.00In the Money	$99.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money	Filter Table By Strike Price of$295.00	COFIn the Money	$101.10In the Money	$104.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Capital One Financial Corp
NYSE:COFUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)