Stocks Options

LAST PRICE
220.9600
TODAY'S CHANGE (%)
Trending Up0.3700 (0.1677%)

Bid / Lots
220.9600/ 2
Ask / Lots
225.2400/ 3
Open / Previous Close
221.1000 / 220.5900
Day Range
Low 220.7000
High 222.3500
52 Week Range
Low 127.8000
High 223.2300
Volume
1,543,376
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 16.529

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIIn the Money	$114.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$110.50In the Money	$112.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$105.50In the Money	$107.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FIIn the Money	$100.40In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	$94.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$90.50In the Money	$92.10In 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	$85.60In the Money	$87.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$80.40In the Money	$82.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$75.70In the Money	$77.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$70.50In the Money	$72.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$65.50In the Money	$67.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$60.70In the Money	$62.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$54.80In the Money	$58.00In the Money	$47.57In 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	$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	$50.50In the Money	$52.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$45.60In the Money	$47.80In the Money	$38.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	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	$40.50In the Money	$42.90In the Money	$20.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	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	$35.70In the Money	$37.50In the Money	$27.19In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
FIIn the Money	$32.00In the Money	$35.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$30.80In the Money	$32.70In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$190.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIIn the Money	$27.40In the Money	$30.00In 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	$25.60In the Money	$27.70In the Money	$17.40In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$195.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FIIn the Money	$23.40In the Money	$24.80In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIIn the Money	$20.90In the Money	$22.30In the Money	$21.32In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$200.00	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	$18.40In the Money	$19.80In the Money	$19.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$202.50	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	$15.90In the Money	$17.20In the Money	$13.55In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$205.00	FIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FIIn the Money	$13.40In the Money	$14.70In the Money	$14.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$207.50	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	$10.90In the Money	$12.00In the Money	$12.00In the Money	$0.11In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$210.00	FIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
FIIn the Money	$8.60In the Money	$9.80In the Money	$6.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$212.50	FIOut of the Money	$0.10Out of the Money	$1.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
FIIn the Money	$6.40In the Money	$8.60In the Money	$8.50In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$215.00	FIOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.31Out of the Money	$-0.06Out of the Money	1Out of the Money	77Out of the Money
FIIn the Money	$4.20In the Money	$6.00In the Money	$5.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$217.50	FIOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
FIUnderlying issue's last price	$1.70Underlying issue's last price	$3.70Underlying issue's last price	$2.43Underlying issue's last price	$-0.77Underlying issue's last price	5Underlying issue's last price	33Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	FIUnderlying issue's last price	$0.40Underlying issue's last price	$2.15Underlying issue's last price	$1.22Underlying issue's last price	$-0.21Underlying issue's last price	21Underlying issue's last price	29Underlying issue's last price
FINear the Money	$1.15Near the Money	$1.40Near the Money	$1.85Near the Money	$0.20Near the Money	15Near the Money	40Near the Money	Filter Table By Strike Price of$222.50	FIIn the Money	$1.65In the Money	$4.20In the Money	$2.57In the Money	$0.02In the Money	14In the Money	2In the Money
FIOut of the Money	$0.40Out of the Money	$1.45Out of the Money	$0.45Out of the Money	$-0.10Out of the Money	9Out of the Money	35Out of the Money	Filter Table By Strike Price of$225.00	FIIn the Money	$2.60In the Money	$4.70In the Money	$3.06In the Money	$0.00In the Money	---In the Money	9In the Money
FIOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.39Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$227.50	FIIn the Money	$5.80In the Money	$6.90In 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	$-0.04Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$230.00	FIIn the Money	$8.20In the Money	$9.10In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	FIIn the Money	$10.70In the Money	$11.70In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$235.00	FIIn the Money	$13.10In the Money	$14.30In 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$237.50	FIIn the Money	$15.80In 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	$19.30In 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$242.50	FIIn the Money	$20.70In the Money	$21.60In 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$245.00	FIIn the Money	$23.10In the Money	$24.10In 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$247.50	FIIn the Money	$24.80In the Money	$27.40In 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	$0.00Out 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	$27.50In 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	$34.60In 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$260.00	FIIn the Money	$37.50In the Money	$39.40In 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	$0.00Out 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	$42.20In the Money	$44.40In 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	$0.00Out 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	$47.10In the Money	$49.50In 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$275.00	FIIn the Money	$52.50In 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	$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$280.00	FIIn the Money	$57.20In the Money	$59.50In 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	$0.05Out 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	$61.80In the Money	$65.20In 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$290.00	FIIn the Money	$67.20In the Money	$69.60In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)