Stocks Options

LAST PRICE
90.9800
TODAY'S CHANGE (%)
Trending Up1.1000 (1.2239%)

Bid / Lots
90.9300/ 1
Ask / Lots
91.0300/ 1
Open / Previous Close
90.7200 / 89.8800
Day Range
Low 90.0600
High 91.5700
52 Week Range
Low 52.4600
High 96.0000
Volume
169,784
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 26.060

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COOPIn the Money	$69.50In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	COOPOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COOPIn the Money	$67.00In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	COOPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
COOPIn the Money	$64.50In the Money	$68.50In the Money	$59.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	COOPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,479Out of the Money
COOPIn the Money	$62.10In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	COOPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
COOPIn the Money	$59.60In the Money	$63.50In the Money	$51.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	COOPOut of the Money	---Out of the Money	$2.15Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,012Out of the Money
COOPIn the Money	$57.20In the Money	$61.10In the Money	$17.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.50	COOPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
COOPIn the Money	$54.70In the Money	$58.60In the Money	$18.57In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$35.00	COOPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
COOPIn the Money	$52.30In the Money	$56.20In the Money	$19.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	COOPOut of the Money	---Out of the Money	$2.20Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
COOPIn the Money	$49.80In the Money	$53.60In the Money	$25.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$40.00	COOPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,092Out of the Money
COOPIn the Money	$47.40In the Money	$51.30In the Money	$14.24In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	COOPOut of the Money	---Out of the Money	$2.25Out of the Money	$0.96Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
COOPIn the Money	$44.90In the Money	$48.90In the Money	$30.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	COOPOut of the Money	---Out of the Money	$2.25Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
COOPIn the Money	$42.40In the Money	$46.40In the Money	$15.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.50	COOPOut of the Money	---Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
COOPIn the Money	$40.00In the Money	$44.00In the Money	$30.01In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$50.00	COOPOut of the Money	---Out of the Money	$1.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
COOPIn the Money	$37.60In the Money	$41.50In the Money	$32.30In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$52.50	COOPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
COOPIn the Money	$35.20In the Money	$39.10In the Money	$24.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$55.00	COOPOut of the Money	---Out of the Money	$2.35Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
COOPIn the Money	$32.60In the Money	$36.70In the Money	$12.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$57.50	COOPOut of the Money	---Out of the Money	$2.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
COOPIn the Money	$30.30In the Money	$34.30In the Money	$33.20In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$60.00	COOPOut of the Money	---Out of the Money	$2.40Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COOPIn the Money	$27.90In the Money	$31.90In the Money	$20.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$62.50	COOPOut of the Money	---Out of the Money	$2.50Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
COOPIn the Money	$27.00In the Money	$29.30In the Money	$31.65In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$65.00	COOPOut of the Money	---Out of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
COOPIn the Money	$24.10In the Money	$26.20In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.50	COOPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
COOPIn the Money	$20.90In the Money	$23.20In the Money	$24.88In the Money	$0.00In the Money	---In the Money	157In the Money	Filter Table By Strike Price of$70.00	COOPOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
COOPIn the Money	$20.00In the Money	$21.90In the Money	$25.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$72.50	COOPOut of the Money	---Out of the Money	$1.15Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
COOPIn the Money	$18.00In the Money	$18.50In the Money	$22.00In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$75.00	COOPOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
COOPIn the Money	$15.80In the Money	$16.40In the Money	$20.11In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$77.50	COOPOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.47Out of the Money	$-1.33Out of the Money	2Out of the Money	98Out of the Money
COOPIn the Money	$13.10In the Money	$14.30In the Money	$11.32In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$80.00	COOPOut of the Money	$1.75Out of the Money	$2.00Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
COOPIn the Money	$10.80In the Money	$12.50In the Money	$12.50In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$82.50	COOPOut of the Money	$2.15Out of the Money	$2.55Out of the Money	$2.23Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
COOPIn the Money	$9.90In the Money	$10.40In the Money	$12.28In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$85.00	COOPOut of the Money	$2.80Out of the Money	$3.20Out of the Money	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
COOPIn the Money	$8.30In the Money	$8.90In the Money	$10.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$87.50	COOPOut of the Money	$3.60Out of the Money	$3.90Out of the Money	$4.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
COOPUnderlying issue's last price	$6.80Underlying issue's last price	$7.20Underlying issue's last price	$6.68Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,389Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	COOPUnderlying issue's last price	$4.60Underlying issue's last price	$4.90Underlying issue's last price	$4.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	201Underlying issue's last price
COOPNear the Money	$5.40Near the Money	$5.90Near the Money	$7.60Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$92.50	COOPIn the Money	$5.60In the Money	$6.10In the Money	$6.20In the Money	$0.00In the Money	---In the Money	10In the Money
COOPOut of the Money	$4.30Out of the Money	$4.70Out of the Money	$5.96Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$95.00	COOPIn the Money	$7.00In the Money	$7.50In the Money	$6.80In the Money	$0.00In the Money	---In the Money	54In the Money
COOPOut of the Money	$3.30Out of the Money	$3.70Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$97.50	COOPIn the Money	$8.70In the Money	$9.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	7In the Money
COOPOut of the Money	$2.40Out of the Money	$2.85Out of the Money	$2.62Out of the Money	$-0.48Out of the Money	1Out of the Money	2,713Out of the Money	Filter Table By Strike Price of$100.00	COOPIn the Money	$10.40In the Money	$10.70In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money
COOPOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.45Out of the Money	$-0.90Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$105.00	COOPIn the Money	$14.30In the Money	$14.70In the Money	$14.00In the Money	$0.00In the Money	---In the Money	3In the Money
COOPOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$110.00	COOPIn the Money	$18.60In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	COOPIn the Money	$22.20In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$2.35Out 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$120.00	COOPIn the Money	$26.90In the Money	$30.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	COOPIn the Money	$31.90In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$2.20Out 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$130.00	COOPIn the Money	$36.90In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$2.15Out 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$135.00	COOPIn the Money	$41.90In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COOPOut of the Money	---Out of the Money	$2.15Out 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$140.00	COOPIn the Money	$47.30In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Mr Cooper Group Inc
NASDAQ:COOPUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)