Stocks Options

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

Bid / Lots
191.4500/ 3
Ask / Lots
205.0000/ 1
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
1,132,310
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 30.273

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COFIn the Money	$110.70In the Money	$114.50In 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	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
COFIn the Money	$105.80In the Money	$109.50In 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	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$100.80In the Money	$104.50In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COFIn the Money	$96.20In the Money	$99.20In 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	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$91.20In the Money	$94.20In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$86.20In the Money	$89.20In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COFIn the Money	$80.80In the Money	$84.20In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COFIn the Money	$75.30In the Money	$79.50In the Money	$74.50In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COFIn the Money	$71.20In the Money	$74.20In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COFIn the Money	$61.20In the Money	$64.20In 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	$0.95Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COFIn the Money	$55.60In the Money	$59.50In the Money	$0.00In 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	$1.25Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$50.70In the Money	$54.50In 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	$0.40Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$49.60In the Money	$53.20In 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	$1.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
COFIn the Money	$48.60In the Money	$52.20In 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	$1.00Out 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	$51.20In 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	$0.95Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
COFIn the Money	$46.70In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COFIn the Money	$45.90In the Money	$49.20In 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	$0.95Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COFIn the Money	$44.60In the Money	$48.20In the Money	$36.10In 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	$0.95Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COFIn the Money	$44.20In the Money	$47.20In 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	$1.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$42.70In 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	$1.00Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$42.00In the Money	$45.00In 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	$1.00Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COFIn the Money	$41.20In the Money	$44.20In the Money	$0.00In 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	$1.00Out of the Money	$3.83Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COFIn the Money	$38.10In the Money	$42.00In the Money	$0.00In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
COFIn the Money	$35.60In the Money	$39.10In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	COFOut of the Money	---Out of the Money	$1.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money
COFIn the Money	$33.20In the Money	$37.00In the Money	$11.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$157.50	COFOut of the Money	---Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COFIn the Money	$31.20In the Money	$34.20In the Money	$24.79In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$160.00	COFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
COFIn the Money	$28.80In the Money	$31.70In the Money	$29.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$162.50	COFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
COFIn the Money	$26.30In the Money	$29.50In the Money	$22.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$165.00	COFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
COFIn the Money	$24.10In the Money	$26.70In the Money	$24.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$167.50	COFOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
COFIn the Money	$21.30In the Money	$24.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	COFOut of the Money	---Out of the Money	$0.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
COFIn the Money	$19.00In the Money	$21.60In the Money	$12.43In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$172.50	COFOut of the Money	---Out of the Money	$0.10Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
COFIn the Money	$16.40In the Money	$19.00In the Money	$17.75In the Money	$7.51In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$175.00	COFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
COFIn the Money	$14.00In the Money	$16.80In the Money	$15.48In the Money	$7.54In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$177.50	COFOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	6Out of the Money
COFIn the Money	$11.90In the Money	$13.90In the Money	$12.85In the Money	$0.18In the Money	7In the Money	21In the Money	Filter Table By Strike Price of$180.00	COFOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.22Out of the Money	4Out of the Money	195Out of the Money
COFIn the Money	$9.70In the Money	$11.10In the Money	$10.95In the Money	$1.40In the Money	10In the Money	75In the Money	Filter Table By Strike Price of$182.50	COFOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.50Out of the Money	2Out of the Money	46Out of the Money
COFIn the Money	$6.50In the Money	$8.20In the Money	$8.38In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$185.00	COFOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$-0.15Out of the Money	3Out of the Money	31Out of the Money
COFIn the Money	$5.40In the Money	$7.00In the Money	$6.50In the Money	$1.30In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$187.50	COFOut of the Money	$0.85Out of the Money	$1.65Out of the Money	$0.79Out of the Money	$-0.46Out of the Money	60Out of the Money	60Out of the Money
COFUnderlying issue's last price	$2.90Underlying issue's last price	$4.10Underlying issue's last price	$4.55Underlying issue's last price	$0.80Underlying issue's last price	27Underlying issue's last price	68Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	COFUnderlying issue's last price	$0.45Underlying issue's last price	$1.75Underlying issue's last price	$1.45Underlying issue's last price	$-0.66Underlying issue's last price	31Underlying issue's last price	64Underlying issue's last price
COFNear the Money	$2.10Near the Money	$3.60Near the Money	$2.97Near the Money	$0.20Near the Money	15Near the Money	59Near the Money	Filter Table By Strike Price of$192.50	COFIn the Money	$1.60In the Money	$2.90In the Money	$2.40In the Money	$-0.69In the Money	81In the Money	63In the Money
COFNear the Money	$0.25Near the Money	$2.55Near the Money	$1.62Near the Money	$-0.13Near the Money	2Near the Money	226Near the Money	Filter Table By Strike Price of$195.00	COFIn the Money	$3.50In the Money	$5.40In the Money	$4.20In the Money	$-0.75In the Money	1In the Money	20In the Money
COFOut of the Money	$0.20Out of the Money	$1.70Out of the Money	$1.02Out of the Money	$0.37Out of the Money	29Out of the Money	75Out of the Money	Filter Table By Strike Price of$197.50	COFIn the Money	$5.60In the Money	$6.40In the Money	$5.70In the Money	$5.70In the Money	12In the Money	---In the Money
COFOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.64Out of the Money	$-0.01Out of the Money	5Out of the Money	85Out of the Money	Filter Table By Strike Price of$200.00	COFIn the Money	$7.30In the Money	$9.60In the Money	$7.57In the Money	$7.57In the Money	10In the Money	---In the Money
COFOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$-0.05Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$202.50	COFIn the Money	$8.90In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.30Out of the Money	$0.22Out of the Money	$0.02Out of the Money	103Out of the Money	14Out of the Money	Filter Table By Strike Price of$205.00	COFIn the Money	$11.00In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.45Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	COFIn the Money	$13.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.05Out of the Money	2Out of the Money	26Out of the Money	Filter Table By Strike Price of$210.00	COFIn the Money	$16.10In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.70Out 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$212.50	COFIn the Money	$18.50In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.70Out 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$215.00	COFIn the Money	$21.10In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.75Out 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	$26.10In 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	$1.00Out 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	$30.50In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.00Out 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	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.25Out 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$235.00	COFIn the Money	$40.50In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.25Out 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$240.00	COFIn the Money	$46.30In the Money	$48.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.25Out 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$245.00	COFIn the Money	$50.50In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.65Out 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$250.00	COFIn the Money	$55.50In the Money	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.65Out 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$255.00	COFIn the Money	$60.50In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.65Out 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$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	$0.65Out 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$265.00	COFIn the Money	$70.50In the Money	$74.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$0.65Out 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$270.00	COFIn the Money	$76.10In 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	$0.65Out 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$275.00	COFIn the Money	$80.50In the Money	$84.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.05Out 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	$86.20In 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	$1.05Out 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$285.00	COFIn the Money	$90.50In the Money	$94.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.05Out 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	$95.50In the Money	$99.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COFOut of the Money	---Out of the Money	$1.05Out 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$295.00	COFIn the Money	$100.50In the Money	$104.50In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)