Stocks Options

LAST PRICE
178.2300
TODAY'S CHANGE (%)
Trending Up2.0400 (1.1578%)

Bid / Lots
178.1900/ 7
Ask / Lots
178.3700/ 7
Open / Previous Close
176.2000 / 176.1900
Day Range
Low 176.0100
High 178.2700
52 Week Range
Low 145.7000
High 214.5000
Volume
454,773
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 27.684

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
FANGIn the Money	$76.10In the Money	$79.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	FANGOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn 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$105.00	FANGOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$66.20In the Money	$69.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	FANGOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$61.40In 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$115.00	FANGOut 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
FANGIn the Money	$56.30In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	FANGOut 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
FANGIn the Money	$51.20In the Money	$54.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$46.80In the Money	$49.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	FANGOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$41.30In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$36.10In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
FANGIn the Money	$31.50In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	FANGOut 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
FANGIn the Money	$26.50In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	FANGOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FANGIn the Money	$21.10In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	FANGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$19.10In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	FANGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$16.20In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	FANGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
FANGIn the Money	$13.60In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	FANGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FANGIn the Money	$11.10In the Money	$14.20In the Money	$15.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	FANGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
FANGIn the Money	$9.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	FANGOut 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	8Out of the Money
FANGIn the Money	$6.10In the Money	$9.30In the Money	$7.78In the Money	$-2.42In the Money	16In the Money	17In the Money	Filter Table By Strike Price of$170.00	FANGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
FANGIn the Money	$4.40In the Money	$6.10In the Money	$10.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$172.50	FANGOut of the Money	---Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FANGIn the Money	$2.65In the Money	$3.50In the Money	$3.00In the Money	$0.75In the Money	67In the Money	75In the Money	Filter Table By Strike Price of$175.00	FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
FANGUnderlying issue's last price	$0.50Underlying issue's last price	$0.95Underlying issue's last price	$0.72Underlying issue's last price	$-0.58Underlying issue's last price	51Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	FANGUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.06Underlying issue's last price	$-0.80Underlying issue's last price	60Underlying issue's last price	213Underlying issue's last price
FANGNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.15Near the Money	104Near the Money	99Near the Money	Filter Table By Strike Price of$180.00	FANGIn the Money	$1.45In the Money	$2.60In the Money	$1.85In the Money	$-0.78In the Money	1In the Money	42In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	2Out of the Money	226Out of the Money	Filter Table By Strike Price of$182.50	FANGIn the Money	$3.40In the Money	$6.40In the Money	$6.21In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$185.00	FANGIn the Money	$6.40In the Money	$8.60In the Money	$7.66In the Money	$0.00In the Money	---In the Money	29In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$187.50	FANGIn the Money	$8.80In the Money	$11.40In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$190.00	FANGIn the Money	$11.40In the Money	$13.90In the Money	$12.00In the Money	$0.00In the Money	---In the Money	5In the Money
FANGOut of the Money	---Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$192.50	FANGIn the Money	$13.80In the Money	$16.40In the Money	$10.61In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	2,719Out of the Money	Filter Table By Strike Price of$195.00	FANGIn the Money	$16.30In the Money	$18.90In the Money	$16.92In the Money	$0.12In the Money	1In the Money	1In the Money
FANGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	21Out of the Money	28Out of the Money	Filter Table By Strike Price of$197.50	FANGIn the Money	$18.90In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut 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	167Out of the Money	Filter Table By Strike Price of$200.00	FANGIn the Money	$21.30In the Money	$23.90In the Money	$20.77In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut 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$202.50	FANGIn the Money	$23.60In the Money	$26.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut 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	3Out of the Money	Filter Table By Strike Price of$205.00	FANGIn the Money	$26.00In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut 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$207.50	FANGIn the Money	$28.60In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut 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$210.00	FANGIn the Money	$31.40In the Money	$33.90In the Money	$32.50In the Money	$0.00In the Money	---In the Money	33In the Money
FANGOut of the Money	---Out of the Money	$1.20Out 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$215.00	FANGIn the Money	$36.10In the Money	$38.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.20Out 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$220.00	FANGIn the Money	$41.10In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	FANGIn the Money	$46.10In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.30Out 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	FANGIn the Money	$51.00In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.35Out 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$235.00	FANGIn the Money	$56.00In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.20Out 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$240.00	FANGIn the Money	$60.80In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.30Out 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	FANGIn the Money	$65.80In the Money	$68.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out 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	Filter Table By Strike Price of$250.00	FANGIn the Money	$70.80In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.30Out 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	FANGIn the Money	$75.80In the Money	$78.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.30Out 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	FANGIn the Money	$80.80In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FANGOut of the Money	---Out of the Money	$1.20Out 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$265.00	FANGIn the Money	$85.70In the Money	$88.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Diamondback Energy Inc
NASDAQ:FANGUnited 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)