Stocks Options

LAST PRICE
93.0100
TODAY'S CHANGE (%)
Trending Down-5.6700 (-5.7458%)

Bid / Lots
92.1300/ 1
Ask / Lots
96.0000/ 4
Open / Previous Close
102.0000 / 98.6800
Day Range
Low 90.0300
High 102.6300
52 Week Range
Low 6.0400
High 103.7200
Volume
820,345
above 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 120.081

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$38.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$42.45In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$45.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$31.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$50.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$30.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$55.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$22.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$28.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$25.00In the Money	$-6.00In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$70.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	4Out of the Money	46Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$75.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.73Out of the Money	$0.48Out of the Money	6Out of the Money	1,292Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$15.50In the Money	$-9.00In the Money	62In the Money	682In the Money	Filter Table By Strike Price of$80.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$2.09Out of the Money	$0.29Out of the Money	14Out of the Money	61Out of the Money
DAVEIn the Money	---In the Money	---In the Money	$10.00In the Money	$-8.34In the Money	2In the Money	454In the Money	Filter Table By Strike Price of$85.00	DAVEOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$2.00Out of the Money	127Out of the Money	359Out of the Money
DAVEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.40Underlying issue's last price	$-4.70Underlying issue's last price	34Underlying issue's last price	132Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	DAVEUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.32Underlying issue's last price	$2.12Underlying issue's last price	2Underlying issue's last price	41Underlying issue's last price
DAVENear the Money	---Near the Money	---Near the Money	$6.05Near the Money	$-7.35Near the Money	33Near the Money	307Near the Money	Filter Table By Strike Price of$95.00	DAVEIn the Money	---In the Money	---In the Money	$8.65In the Money	$1.75In the Money	16In the Money	58In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$4.52Out of the Money	$-3.48Out of the Money	57Out of the Money	111Out of the Money	Filter Table By Strike Price of$100.00	DAVEIn the Money	---In the Money	---In the Money	$12.20In the Money	$4.15In the Money	10In the Money	12In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$3.25Out of the Money	$-3.28Out of the Money	115Out of the Money	88Out of the Money	Filter Table By Strike Price of$105.00	DAVEIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$110.00	DAVEIn the Money	---In the Money	---In the Money	$17.00In the Money	$2.00In the Money	1In the Money	2In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$-1.30Out of the Money	27Out of the Money	174Out of the Money	Filter Table By Strike Price of$120.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out 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	DAVEIn the Money	---In the Money	---In the Money	$32.21In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	11Out of the Money	4Out of the Money	Filter Table By Strike Price of$135.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out 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$140.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out 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$145.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out 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$150.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DAVEOut of the Money	---Out of the Money	---Out 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$155.00	DAVEIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Dave Inc
NASDAQ:DAVEUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)