Stocks Options

LAST PRICE
221.3550
TODAY'S CHANGE (%)
Trending Up3.9450 (1.8145%)

Bid / Lots
221.3000/ 7
Ask / Lots
221.4100/ 1
Open / Previous Close
217.1500 / 217.4100
Day Range
Low 217.1500
High 221.4300
52 Week Range
Low 125.0500
High 221.4300
Volume
1,239,513
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 16.447

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIIn the Money	$125.50In the Money	$127.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	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	47Out of the Money
FIIn the Money	$120.40In the Money	$121.90In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FIIn the Money	$115.40In the Money	$117.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	FIOut 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
FIIn the Money	$110.30In the Money	$111.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
FIIn the Money	$105.60In the Money	$107.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$100.30In the Money	$102.40In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$95.30In the Money	$97.60In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$89.70In the Money	$92.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$85.30In the Money	$86.80In 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	$0.25Out 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	$81.70In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FIIn the Money	$75.70In the Money	$76.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$70.30In the Money	$71.80In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$65.30In the Money	$66.90In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$60.30In the Money	$62.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$55.60In the Money	$56.80In the Money	$47.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	FIOut 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
FIIn the Money	$50.30In the Money	$51.90In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$45.40In 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$175.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
FIIn the Money	$42.70In the Money	$45.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	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	$40.70In the Money	$43.00In the Money	$13.78In 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	$0.10Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FIIn the Money	$37.90In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIIn the Money	$35.50In the Money	$36.80In the Money	$16.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$185.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
FIIn the Money	$33.30In the Money	$34.30In 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	$0.10Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIIn the Money	$30.80In the Money	$31.70In the Money	$25.29In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$190.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FIIn the Money	$27.80In 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$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	$25.40In the Money	$26.90In the Money	$23.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$195.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
FIIn the Money	$23.20In the Money	$24.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$21.00In the Money	$21.70In the Money	$17.87In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$200.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
FIIn the Money	$18.30In the Money	$19.20In the Money	$10.81In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$202.50	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
FIIn the Money	$16.00In the Money	$16.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$205.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
FIIn the Money	$13.40In the Money	$14.10In the Money	$9.41In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$207.50	FIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
FIIn the Money	$11.10In the Money	$11.50In the Money	$9.30In the Money	$0.80In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$210.00	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	37Out of the Money
FIIn the Money	$8.50In the Money	$9.00In the Money	$7.00In the Money	$0.80In the Money	15In the Money	23In the Money	Filter Table By Strike Price of$212.50	FIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.33Out of the Money	2Out of the Money	83Out of the Money
FIIn the Money	$5.90In the Money	$6.50In the Money	$4.42In the Money	$0.57In the Money	3In the Money	86In the Money	Filter Table By Strike Price of$215.00	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	2Out of the Money	66Out of the Money
FIIn the Money	$3.50In the Money	$4.00In the Money	$3.20In the Money	$2.35In the Money	6In the Money	45In the Money	Filter Table By Strike Price of$217.50	FIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	3Out of the Money	9Out of the Money
FIUnderlying issue's last price	$1.10Underlying issue's last price	$2.30Underlying issue's last price	$0.96Underlying issue's last price	$0.78Underlying issue's last price	70Underlying issue's last price	88Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	FIUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.12Underlying issue's last price	$-2.13Underlying issue's last price	5Underlying issue's last price	1Underlying issue's last price
FINear the Money	---Near the Money	$0.20Near the Money	$0.06Near the Money	$-0.09Near the Money	2Near the Money	5Near the Money	Filter Table By Strike Price of$222.50	FIIn the Money	$0.95In the Money	$2.60In 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$225.00	FIIn the Money	$3.00In the Money	$5.80In the Money	$10.47In 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$227.50	FIIn the Money	$5.90In the Money	$6.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$230.00	FIIn the Money	$8.50In the Money	$9.20In 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$232.50	FIIn the Money	$10.90In the Money	$11.50In 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	$13.40In the Money	$14.10In 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$237.50	FIIn the Money	$16.00In the Money	$16.80In 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$240.00	FIIn the Money	$18.10In the Money	$19.20In 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$245.00	FIIn the Money	$23.50In the Money	$24.20In 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$250.00	FIIn the Money	$28.00In the Money	$29.50In 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	$32.30In the Money	$35.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$260.00	FIIn the Money	$37.40In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut of the Money	---Out of the Money	$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	FIIn the Money	$42.90In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut of the Money	---Out of the Money	$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$270.00	FIIn the Money	$47.00In the Money	$49.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$275.00	FIIn the Money	$53.20In the Money	$54.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$280.00	FIIn the Money	$57.70In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$285.00	FIIn the Money	$62.80In the Money	$65.10In 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 22, 2024)

Put Options (expires Friday November 22, 2024)