Stocks Options

LAST PRICE
313.9300
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0064%)

Bid / Lots
313.7400/ 6
Ask / Lots
314.1200/ 6
Open / Previous Close
315.0000 / 313.9100
Day Range
Low 313.3940
High 315.0000
52 Week Range
Low 243.5250
High 315.9300
Volume
70,928
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 15.941

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
GDIn the Money	$173.10In the Money	$175.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	GDOut 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
GDIn the Money	$167.50In the Money	$171.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	GDOut 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
GDIn the Money	$162.60In the Money	$166.20In the Money	$146.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	GDOut 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
GDIn the Money	$157.50In the Money	$160.80In the Money	$141.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	GDOut 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
GDIn the Money	$152.50In the Money	$156.20In the Money	$138.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	GDOut 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
GDIn the Money	$147.50In the Money	$150.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
GDIn the Money	$142.60In the Money	$145.80In the Money	$123.26In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	GDOut 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
GDIn the Money	$137.50In the Money	$140.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	GDOut 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	13Out of the Money
GDIn the Money	$132.40In the Money	$136.00In the Money	$117.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	GDOut 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
GDIn the Money	$127.70In the Money	$130.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	GDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
GDIn the Money	$122.50In the Money	$125.90In the Money	$119.51In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
GDIn the Money	$117.40In the Money	$120.60In the Money	$82.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	GDOut 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
GDIn the Money	$112.40In the Money	$116.10In the Money	$98.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
GDIn the Money	$107.50In the Money	$110.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$205.00	GDOut 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
GDIn the Money	$102.60In the Money	$105.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	GDOut 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
GDIn the Money	$97.60In the Money	$100.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$215.00	GDOut 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
GDIn the Money	$92.60In the Money	$95.80In the Money	$78.43In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	GDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
GDIn the Money	$87.50In the Money	$90.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$225.00	GDOut 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
GDIn the Money	$82.00In the Money	$86.20In the Money	$68.67In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	GDOut 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	157Out of the Money
GDIn the Money	$77.60In the Money	$80.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$235.00	GDOut 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
GDIn the Money	$72.50In the Money	$75.90In the Money	$57.81In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	GDOut 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	59Out of the Money
GDIn the Money	$67.80In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$245.00	GDOut 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
GDIn the Money	$62.60In the Money	$65.90In the Money	$46.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	GDOut 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	198Out of the Money
GDIn the Money	$57.60In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$255.00	GDOut 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
GDIn the Money	$52.70In the Money	$55.90In the Money	$44.72In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$260.00	GDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
GDIn the Money	$47.70In the Money	$50.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$265.00	GDOut 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	33Out of the Money
GDIn the Money	$42.80In the Money	$45.90In the Money	$27.80In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$270.00	GDOut 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	273Out of the Money
GDIn the Money	$40.10In the Money	$43.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$272.50	GDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
GDIn the Money	$37.60In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$275.00	GDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
GDIn the Money	$35.00In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$277.50	GDOut 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
GDIn the Money	$32.40In the Money	$35.80In the Money	$34.78In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$280.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,039Out of the Money
GDIn the Money	$30.00In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$282.50	GDOut 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	9Out of the Money
GDIn the Money	$27.60In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$285.00	GDOut 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	15Out of the Money
GDIn the Money	$25.10In the Money	$28.40In the Money	$17.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$287.50	GDOut 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	52Out of the Money
GDIn the Money	$23.10In the Money	$25.60In the Money	$24.05In the Money	$-3.15In the Money	2In the Money	271In the Money	Filter Table By Strike Price of$290.00	GDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
GDIn the Money	$20.30In the Money	$23.40In the Money	$14.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$292.50	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GDIn the Money	$17.60In the Money	$21.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$295.00	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
GDIn the Money	$15.40In the Money	$18.50In the Money	$16.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$297.50	GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
GDIn the Money	$13.30In the Money	$15.50In the Money	$15.00In the Money	$0.00In the Money	---In the Money	670In the Money	Filter Table By Strike Price of$300.00	GDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
GDIn the Money	$11.10In the Money	$13.20In the Money	$10.00In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$302.50	GDOut 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	152Out of the Money
GDIn the Money	$8.60In the Money	$10.10In the Money	$10.23In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$305.00	GDOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	2Out of the Money	325Out of the Money
GDIn the Money	$6.70In the Money	$7.60In the Money	$8.70In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$307.50	GDOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.01Out of the Money	1Out of the Money	68Out of the Money
GDIn the Money	$4.70In the Money	$5.30In the Money	$4.99In the Money	$-1.31In the Money	6In the Money	886In the Money	Filter Table By Strike Price of$310.00	GDOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
GDUnderlying issue's last price	$3.00Underlying issue's last price	$3.50Underlying issue's last price	$3.80Underlying issue's last price	$-0.30Underlying issue's last price	1Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$312.50Underlying issue's last price	GDUnderlying issue's last price	$1.45Underlying issue's last price	$1.80Underlying issue's last price	$1.90Underlying issue's last price	$0.50Underlying issue's last price	1Underlying issue's last price	28Underlying issue's last price
GDNear the Money	$1.70Near the Money	$2.15Near the Money	$1.95Near the Money	$-0.32Near the Money	1Near the Money	79Near the Money	Filter Table By Strike Price of$315.00	GDIn the Money	$2.60In the Money	$3.20In the Money	$2.46In the Money	$0.00In the Money	---In the Money	22In the Money
GDOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$317.50	GDIn the Money	$4.10In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.55Out of the Money	$-0.30Out of the Money	16Out of the Money	837Out of the Money	Filter Table By Strike Price of$320.00	GDIn the Money	$6.00In the Money	$6.80In the Money	$16.20In the Money	$0.00In the Money	---In the Money	2In the Money
GDOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	1Out of the Money	91Out of the Money	Filter Table By Strike Price of$325.00	GDIn the Money	$9.90In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	2,116Out of the Money	Filter Table By Strike Price of$330.00	GDIn the Money	$14.70In the Money	$17.40In the Money	$27.50In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$335.00	GDIn the Money	$19.30In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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	236Out of the Money	Filter Table By Strike Price of$340.00	GDIn the Money	$24.30In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$345.00	GDIn the Money	$28.90In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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	26Out of the Money	Filter Table By Strike Price of$350.00	GDIn the Money	$33.90In the Money	$37.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$355.00	GDIn the Money	$38.90In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$360.00	GDIn the Money	$43.90In the Money	$47.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$365.00	GDIn the Money	$48.90In the Money	$52.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$370.00	GDIn the Money	$54.30In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$375.00	GDIn the Money	$58.90In the Money	$62.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$380.00	GDIn the Money	$63.90In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$390.00	GDIn the Money	$74.50In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$400.00	GDIn the Money	$84.30In the Money	$87.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$410.00	GDIn the Money	$93.90In the Money	$97.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$420.00	GDIn the Money	$104.00In the Money	$107.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$430.00	GDIn the Money	$114.30In the Money	$117.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$440.00	GDIn the Money	$124.10In the Money	$127.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
GDOut 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$450.00	GDIn the Money	$134.30In the Money	$137.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

General Dynamics Corp
NYSE:GDUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)