Stocks Options

LAST PRICE
221.7600
TODAY'S CHANGE (%)
Trending Up0.2000 (0.0903%)

Bid / Lots
207.2000/ 1
Ask / Lots
222.0000/ 5
Open / Previous Close
221.1500 / 221.5600
Day Range
Low 219.7800
High 223.2200
52 Week Range
Low 125.4200
High 223.2200
Volume
4,173,961
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 16.554

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
FIIn the Money	$125.40In the Money	$128.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	4Out of the Money
FIIn the Money	$120.70In the Money	$122.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$114.80In the Money	$117.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$110.10In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	FIOut 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
FIIn the Money	$105.10In the Money	$108.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$100.20In the Money	$103.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	FIOut 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
FIIn the Money	$94.80In the Money	$98.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	FIOut 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
FIIn the Money	$90.00In the Money	$93.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FIIn the Money	$84.80In the Money	$88.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$79.80In the Money	$83.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$74.80In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$69.80In the Money	$73.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$65.10In the Money	$68.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$60.00In the Money	$63.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$54.80In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$49.90In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIIn the Money	$44.90In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FIIn the Money	$39.80In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIIn the Money	$35.40In the Money	$38.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$185.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
FIIn the Money	$32.40In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$187.50	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$30.30In the Money	$33.40In the Money	$28.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
FIIn the Money	$28.00In the Money	$30.80In the Money	$25.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$192.50	FIOut 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
FIIn the Money	$25.60In the Money	$28.20In the Money	$21.60In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$195.00	FIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
FIIn the Money	$23.80In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$197.50	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$21.40In the Money	$22.20In the Money	$16.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$200.00	FIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
FIIn the Money	$18.80In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$202.50	FIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$16.30In the Money	$17.30In the Money	$13.84In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$205.00	FIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
FIIn the Money	$13.90In the Money	$15.30In the Money	$6.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$207.50	FIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
FIIn the Money	$11.50In the Money	$12.50In the Money	$10.40In the Money	$-1.30In the Money	2In the Money	137In the Money	Filter Table By Strike Price of$210.00	FIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
FIIn the Money	$9.00In the Money	$9.90In the Money	$6.30In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$212.50	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
FIIn the Money	$6.40In the Money	$7.30In the Money	$6.84In the Money	$-0.09In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$215.00	FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	1Out of the Money	6Out of the Money
FIIn the Money	$4.00In the Money	$4.80In the Money	$4.50In the Money	$-0.50In the Money	2In the Money	17In the Money	Filter Table By Strike Price of$217.50	FIOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	114Out of the Money	25Out of the Money
FIUnderlying issue's last price	$2.25Underlying issue's last price	$2.70Underlying issue's last price	$2.25Underlying issue's last price	$-0.37Underlying issue's last price	19Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	FIUnderlying issue's last price	$0.50Underlying issue's last price	$0.70Underlying issue's last price	$0.75Underlying issue's last price	$-0.20Underlying issue's last price	29Underlying issue's last price	22Underlying issue's last price
FINear the Money	$0.90Near the Money	$1.20Near the Money	$1.01Near the Money	$-0.47Near the Money	17Near the Money	127Near the Money	Filter Table By Strike Price of$222.50	FIIn the Money	$1.45In the Money	$1.75In the Money	$1.45In the Money	$-0.70In the Money	2In the Money	1In the Money
FIOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-0.26Out of the Money	103Out of the Money	148Out of the Money	Filter Table By Strike Price of$225.00	FIIn the Money	$2.80In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	6Out of the Money	3Out of the Money	Filter Table By Strike Price of$227.50	FIIn the Money	$5.30In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$230.00	FIIn the Money	$8.00In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$232.50	FIIn the Money	$10.30In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$235.00	FIIn the Money	$12.80In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$237.50	FIIn the Money	$15.50In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$240.00	FIIn the Money	$17.70In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$242.50	FIIn the Money	$20.30In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$245.00	FIIn the Money	$22.90In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$250.00	FIIn the Money	$26.60In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$255.00	FIIn the Money	$31.50In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$260.00	FIIn the Money	$36.40In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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	Filter Table By Strike Price of$265.00	FIIn the Money	$41.40In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$270.00	FIIn the Money	$46.50In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$275.00	FIIn the Money	$51.40In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$280.00	FIIn the Money	$56.70In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut 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$285.00	FIIn the Money	$61.40In the Money	$65.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Fiserv Inc
NYSE:FIUnited 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)