• LAST PRICE
    329.2700
  • TODAY'S CHANGE (%)
    Trending Down-2.2300 (-0.6727%)
  • Bid / Lots
    329.2800/ 5
  • Ask / Lots
    332.8700/ 1
  • Open / Previous Close
    328.9900 / 331.5000
  • Day Range
    Low 327.4600
    High 331.0100
  • 52 Week Range
    Low 264.5100
    High 367.4574
  • Volume
    2,229,679
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
HDIn the Money
$148.85In the Money
$149.95In the Money
$154.20In the Money
$0.00In the Money
---In the Money
1In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$138.75In the Money
$139.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$128.85In the Money
$129.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
HDIn the Money
$119.00In the Money
$120.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$108.70In the Money
$110.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
HDIn the Money
$98.75In the Money
$100.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
16Out of the Money
HDIn the Money
$94.00In the Money
$95.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
HDIn the Money
$89.00In the Money
$90.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
HDIn the Money
$84.05In the Money
$85.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$78.95In the Money
$80.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
HDIn the Money
$74.05In the Money
$75.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
HDIn the Money
$69.05In the Money
$70.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
66Out of the Money
HDIn the Money
$63.80In the Money
$65.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
HDIn the Money
$61.35In the Money
$62.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$58.50In the Money
$60.05In the Money
$47.20In the Money
$0.00In the Money
---In the Money
2In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
HDIn the Money
$56.35In the Money
$57.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
HDIn the Money
$54.10In the Money
$55.25In the Money
$38.95In the Money
$0.00In the Money
---In the Money
2In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
146Out of the Money
HDIn the Money
$51.25In the Money
$52.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
45Out of the Money
6Out of the Money
HDIn the Money
$49.15In the Money
$49.95In the Money
$49.00In the Money
$-5.40In the Money
6In the Money
1In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
53Out of the Money
195Out of the Money
HDIn the Money
$46.45In the Money
$47.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
2Out of the Money
39Out of the Money
HDIn the Money
$44.15In the Money
$44.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
55Out of the Money
97Out of the Money
HDIn the Money
$41.60In the Money
$42.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.05Out of the Money
16Out of the Money
24Out of the Money
HDIn the Money
$39.10In the Money
$40.00In the Money
$34.65In the Money
$0.00In the Money
---In the Money
1In the Money
HDOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
42Out of the Money
268Out of the Money
HDIn the Money
$36.55In the Money
$37.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.04Out of the Money
2Out of the Money
67Out of the Money
HDIn the Money
$34.15In the Money
$35.05In the Money
$34.63In the Money
$-3.77In the Money
1In the Money
3In the Money
HDOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
26Out of the Money
140Out of the Money
HDIn the Money
$31.65In the Money
$32.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.07Out of the Money
$-0.04Out of the Money
60Out of the Money
208Out of the Money
HDIn the Money
$29.15In the Money
$30.00In the Money
$25.54In the Money
$0.00In the Money
---In the Money
3In the Money
HDOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.05Out of the Money
$-0.05Out of the Money
196Out of the Money
731Out of the Money
HDIn the Money
$26.35In the Money
$27.55In the Money
$17.90In the Money
$0.00In the Money
---In the Money
2In the Money
HDOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.06Out of the Money
$-0.08Out of the Money
44Out of the Money
189Out of the Money
HDIn the Money
$23.90In the Money
$25.05In the Money
$34.62In the Money
$0.00In the Money
---In the Money
38In the Money
HDOut of the Money
$0.09Out of the Money
$0.12Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
385Out of the Money
522Out of the Money
HDIn the Money
$21.50In the Money
$22.55In the Money
$23.50In the Money
$0.00In the Money
---In the Money
14In the Money
HDOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.18Out of the Money
$-0.09Out of the Money
87Out of the Money
109Out of the Money
HDIn the Money
$19.00In the Money
$20.10In the Money
$19.43In the Money
$-2.80In the Money
4In the Money
109In the Money
HDOut of the Money
$0.20Out of the Money
$0.24Out of the Money
$0.23Out of the Money
$-0.08Out of the Money
643Out of the Money
322Out of the Money
HDIn the Money
$16.95In the Money
$17.70In the Money
$16.50In the Money
$-2.57In the Money
2In the Money
55In the Money
HDOut of the Money
$0.30Out of the Money
$0.34Out of the Money
$0.32Out of the Money
$-0.15Out of the Money
1,107Out of the Money
121Out of the Money
HDIn the Money
$14.50In the Money
$15.40In the Money
$14.90In the Money
$-2.20In the Money
11In the Money
172In the Money
HDOut of the Money
$0.45Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$-0.07Out of the Money
196Out of the Money
385Out of the Money
HDIn the Money
$12.35In the Money
$13.00In the Money
$12.43In the Money
$-7.52In the Money
5In the Money
90In the Money
HDOut of the Money
$0.67Out of the Money
$0.73Out of the Money
$0.83Out of the Money
$0.05Out of the Money
118Out of the Money
222Out of the Money
HDIn the Money
$10.25In the Money
$10.90In the Money
$11.46In the Money
$-0.69In the Money
44In the Money
337In the Money
HDOut of the Money
$1.00Out of the Money
$1.07Out of the Money
$1.04Out of the Money
$-0.10Out of the Money
883Out of the Money
344Out of the Money
HDIn the Money
$8.30In the Money
$8.80In the Money
$8.38In the Money
$-2.37In the Money
6In the Money
147In the Money
HDOut of the Money
$1.47Out of the Money
$1.56Out of the Money
$1.59Out of the Money
$0.04Out of the Money
145Out of the Money
241Out of the Money
HDIn the Money
$6.50In the Money
$6.75In the Money
$6.62In the Money
$-2.18In the Money
22In the Money
484In the Money
HDOut of the Money
$2.12Out of the Money
$2.25Out of the Money
$2.15Out of the Money
$0.09Out of the Money
720Out of the Money
457Out of the Money
HDUnderlying issue's last price
$4.95Underlying issue's last price
$5.15Underlying issue's last price
$5.01Underlying issue's last price
$-1.69Underlying issue's last price
79Underlying issue's last price
115Underlying issue's last price
Filter Table By Strike Price of$327.50Underlying issue's last price
HDUnderlying issue's last price
$3.00Underlying issue's last price
$3.15Underlying issue's last price
$3.02Underlying issue's last price
$0.22Underlying issue's last price
708Underlying issue's last price
197Underlying issue's last price
HDNear the Money
$3.55Near the Money
$3.75Near the Money
$3.75Near the Money
$-1.63Near the Money
1,001Near the Money
438Near the Money
HDIn the Money
$4.10In the Money
$4.30In the Money
$4.15In the Money
$0.30In the Money
241In the Money
508In the Money
HDOut of the Money
$2.46Out of the Money
$2.65Out of the Money
$2.56Out of the Money
$-1.44Out of the Money
367Out of the Money
425Out of the Money
HDIn the Money
$5.50In the Money
$5.70In the Money
$5.65In the Money
$0.35In the Money
132In the Money
189In the Money
HDOut of the Money
$1.65Out of the Money
$1.80Out of the Money
$1.55Out of the Money
$-1.55Out of the Money
130Out of the Money
297Out of the Money
HDIn the Money
$6.95In the Money
$7.45In the Money
$7.05In the Money
$0.85In the Money
61In the Money
978In the Money
HDOut of the Money
$1.12Out of the Money
$1.25Out of the Money
$1.15Out of the Money
$-1.09Out of the Money
297Out of the Money
246Out of the Money
HDIn the Money
$8.85In the Money
$9.30In the Money
$10.00In the Money
$1.67In the Money
11In the Money
171In the Money
HDOut of the Money
$0.68Out of the Money
$0.75Out of the Money
$0.70Out of the Money
$-0.81Out of the Money
298Out of the Money
383Out of the Money
HDIn the Money
$10.85In the Money
$11.50In the Money
$11.75In the Money
$1.35In the Money
3In the Money
70In the Money
HDOut of the Money
$0.42Out of the Money
$0.47Out of the Money
$0.44Out of the Money
$-0.63Out of the Money
95Out of the Money
221Out of the Money
HDIn the Money
$12.90In the Money
$13.70In the Money
$12.47In the Money
$0.00In the Money
---In the Money
20In the Money
HDOut of the Money
$0.26Out of the Money
$0.29Out of the Money
$0.27Out of the Money
$-0.44Out of the Money
242Out of the Money
577Out of the Money
HDIn the Money
$15.30In the Money
$16.25In the Money
$13.85In the Money
$0.00In the Money
---In the Money
20In the Money
HDOut of the Money
$0.16Out of the Money
$0.19Out of the Money
$0.17Out of the Money
$-0.28Out of the Money
104Out of the Money
332Out of the Money
HDIn the Money
$17.60In the Money
$18.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.11Out of the Money
$-0.22Out of the Money
586Out of the Money
329Out of the Money
HDIn the Money
$20.20In the Money
$21.00In the Money
$19.55In the Money
$0.55In the Money
1In the Money
6In the Money
HDOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.15Out of the Money
66Out of the Money
61Out of the Money
HDIn the Money
$22.75In the Money
$23.65In the Money
$20.95In the Money
$0.00In the Money
---In the Money
13In the Money
HDOut of the Money
$0.04Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.11Out of the Money
209Out of the Money
445Out of the Money
HDIn the Money
$25.15In the Money
$26.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.09Out of the Money
11Out of the Money
17Out of the Money
HDIn the Money
$27.85In the Money
$28.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.05Out of the Money
12Out of the Money
216Out of the Money
HDIn the Money
$30.15In the Money
$31.20In the Money
$19.56In the Money
$0.00In the Money
---In the Money
5In the Money
HDOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.05Out of the Money
11Out of the Money
5Out of the Money
HDIn the Money
$32.80In the Money
$33.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
4Out of the Money
24Out of the Money
HDIn the Money
$35.20In the Money
$36.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
HDIn the Money
$37.85In the Money
$38.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.13Out of the Money
$0.00Out of the Money
---Out of the Money
152Out of the Money
HDIn the Money
$40.20In the Money
$41.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.01Out of the Money
5Out of the Money
---Out of the Money
HDIn the Money
$42.75In the Money
$43.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
27Out of the Money
HDIn the Money
$44.95In the Money
$46.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$47.75In the Money
$48.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
HDIn the Money
$50.10In the Money
$51.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$52.80In the Money
$54.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
HDIn the Money
$55.15In the Money
$56.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$57.85In the Money
$58.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$60.20In the Money
$61.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$65.15In the Money
$66.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
HDIn the Money
$70.15In the Money
$71.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$75.30In the Money
$76.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
HDIn the Money
$79.90In the Money
$81.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money