• LAST PRICE
    383.6000
  • TODAY'S CHANGE (%)
    Trending Down-2.2900 (-0.5934%)
  • Bid / Lots
    380.2100/ 1
  • Ask / Lots
    384.2300/ 2
  • Open / Previous Close
    387.1300 / 385.8900
  • Day Range
    Low 379.7236
    High 387.6070
  • 52 Week Range
    Low 274.2600
    High 396.8729
  • Volume
    4,108,328
    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 April 05, 2024)

  • Put Options (expires Friday April 05, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
HDIn the Money
$196.45In the Money
$201.00In 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
$0.71Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$191.50In the Money
$196.00In 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
$0.71Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$186.50In the Money
$191.00In 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
$0.71Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$181.35In the Money
$186.00In 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
$2.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$171.35In the Money
$176.00In 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
$1.31Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$166.50In the Money
$171.00In 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
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$161.45In the Money
$166.00In 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
$1.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$156.50In the Money
$161.00In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$151.55In the Money
$156.00In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$146.45In the Money
$151.00In 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
$0.12Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$141.50In the Money
$146.00In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$136.50In the Money
$141.00In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$131.50In the Money
$136.00In 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
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$126.50In the Money
$131.00In 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
$0.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$121.55In the Money
$126.00In 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
$1.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$116.50In the Money
$121.00In 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
$0.73Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$111.70In the Money
$116.00In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$106.55In the Money
$111.00In 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
$0.54Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$101.55In the Money
$106.30In 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
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$96.50In the Money
$101.20In 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
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$91.60In the Money
$96.25In 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
$0.05Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
HDIn the Money
$86.55In the Money
$91.25In 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
$0.14Out of the Money
$0.38Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
HDIn the Money
$81.60In the Money
$86.35In 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
$0.07Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
HDIn the Money
$76.50In the Money
$81.30In 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
$0.08Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
HDIn the Money
$71.50In the Money
$76.35In 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
$1.08Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
HDIn the Money
$66.65In the Money
$71.30In 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
$0.17Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
HDIn the Money
$61.65In the Money
$66.35In the Money
$56.04In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.04Out of the Money
$0.00Out of the Money
18Out of the Money
54Out of the Money
HDIn the Money
$56.55In the Money
$61.35In 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
$0.88Out of the Money
$0.01Out of the Money
$-0.09Out of the Money
18Out of the Money
2Out of the Money
HDIn the Money
$51.60In the Money
$56.30In the Money
$45.24In the Money
$0.00In the Money
---In the Money
1In the Money
HDOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
HDIn the Money
$49.30In the Money
$53.80In 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
$1.30Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
HDIn the Money
$46.85In the Money
$51.35In the Money
$45.13In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.29Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
4Out of the Money
2Out of the Money
HDIn the Money
$44.30In the Money
$48.85In 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
$0.94Out of the Money
$0.09Out of the Money
$0.00Out of the Money
3Out of the Money
3Out of the Money
HDIn the Money
$41.65In the Money
$46.40In the Money
$39.33In the Money
$0.00In the Money
---In the Money
2In the Money
HDOut of the Money
$0.00Out of the Money
$0.35Out of the Money
$0.10Out of the Money
$0.00Out of the Money
4Out of the Money
48Out of the Money
HDIn the Money
$39.25In the Money
$43.75In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$36.85In the Money
$41.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.05Out of the Money
$0.32Out of the Money
$0.06Out of the Money
$-0.15Out of the Money
1Out of the Money
42Out of the Money
HDIn the Money
$34.25In the Money
$38.90In 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
$0.53Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$31.85In the Money
$36.40In the Money
$34.45In the Money
$0.00In the Money
---In the Money
2In the Money
HDOut of the Money
$0.05Out of the Money
$0.18Out of the Money
$0.12Out of the Money
$0.04Out of the Money
10Out of the Money
76Out of the Money
HDIn the Money
$29.40In the Money
$33.90In 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
$0.54Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
HDIn the Money
$26.80In the Money
$31.40In the Money
$28.88In the Money
$3.61In the Money
4In the Money
52In the Money
HDOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.14Out of the Money
$-0.19Out of the Money
21Out of the Money
52Out of the Money
HDIn the Money
$24.35In the Money
$28.95In 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
$0.49Out of the Money
$0.12Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
HDIn the Money
$21.85In the Money
$25.00In the Money
$21.32In the Money
$-4.98In the Money
2In the Money
19In the Money
HDOut of the Money
$0.05Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.01Out of the Money
34Out of the Money
108Out of the Money
HDIn the Money
$19.45In the Money
$24.00In the Money
$19.30In the Money
$-4.70In the Money
1In the Money
1In the Money
HDOut of the Money
$0.00Out of the Money
$0.40Out of the Money
$0.17Out of the Money
$0.02Out of the Money
11Out of the Money
19Out of the Money
HDIn the Money
$17.00In the Money
$21.50In the Money
$19.05In the Money
$-0.97In the Money
3In the Money
7In the Money
HDOut of the Money
$0.15Out of the Money
$0.35Out of the Money
$0.21Out of the Money
$-0.04Out of the Money
44Out of the Money
248Out of the Money
HDIn the Money
$14.60In the Money
$19.00In the Money
$14.60In the Money
$0.00In the Money
---In the Money
4In the Money
HDOut of the Money
$0.06Out of the Money
$0.36Out of the Money
$0.29Out of the Money
$0.04Out of the Money
35Out of the Money
114Out of the Money
HDIn the Money
$12.20In the Money
$16.50In the Money
$12.24In the Money
$-2.67In the Money
1In the Money
25In the Money
HDOut of the Money
$0.13Out of the Money
$0.49Out of the Money
$0.37Out of the Money
$0.04Out of the Money
246Out of the Money
216Out of the Money
HDIn the Money
$11.20In the Money
$12.95In the Money
$12.20In the Money
$-12.37In the Money
18In the Money
75In the Money
HDOut of the Money
$0.31Out of the Money
$0.69Out of the Money
$0.59Out of the Money
$-0.06Out of the Money
29Out of the Money
58Out of the Money
HDIn the Money
$8.65In the Money
$10.65In the Money
$10.00In the Money
$-1.90In the Money
24In the Money
116In the Money
HDOut of the Money
$0.75Out of the Money
$0.95Out of the Money
$0.77Out of the Money
$0.13Out of the Money
185Out of the Money
469Out of the Money
HDIn the Money
$6.55In the Money
$8.30In the Money
$8.00In the Money
$-1.09In the Money
53In the Money
23In the Money
HDOut of the Money
$1.24Out of the Money
$1.42Out of the Money
$1.24Out of the Money
$0.15Out of the Money
109Out of the Money
135Out of the Money
HDIn the Money
$5.70In the Money
$6.00In the Money
$5.99In the Money
$-0.83In the Money
116In the Money
202In the Money
HDOut of the Money
$1.88Out of the Money
$2.08Out of the Money
$1.83Out of the Money
$0.41Out of the Money
385Out of the Money
213Out of the Money
HDUnderlying issue's last price
$4.10Underlying issue's last price
$4.40Underlying issue's last price
$4.25Underlying issue's last price
$-1.77Underlying issue's last price
311Underlying issue's last price
110Underlying issue's last price
Filter Table By Strike Price of$382.50Underlying issue's last price
HDUnderlying issue's last price
$2.74Underlying issue's last price
$3.00Underlying issue's last price
$2.89Underlying issue's last price
$0.65Underlying issue's last price
319Underlying issue's last price
183Underlying issue's last price
HDNear the Money
$2.85Near the Money
$3.05Near the Money
$3.15Near the Money
$-1.33Near the Money
570Near the Money
262Near the Money
HDIn the Money
$3.95In the Money
$4.20In the Money
$4.10In the Money
$1.10In the Money
214In the Money
453In the Money
HDOut of the Money
$1.84Out of the Money
$2.01Out of the Money
$2.00Out of the Money
$-1.15Out of the Money
373Out of the Money
223Out of the Money
HDIn the Money
$5.00In the Money
$5.75In the Money
$5.20In the Money
$-0.17In the Money
90In the Money
80In the Money
HDOut of the Money
$1.13Out of the Money
$1.25Out of the Money
$1.24Out of the Money
$-0.91Out of the Money
646Out of the Money
390Out of the Money
HDIn the Money
$6.95In the Money
$8.25In the Money
$7.97In the Money
$2.05In the Money
6In the Money
100In the Money
HDOut of the Money
$0.67Out of the Money
$0.87Out of the Money
$0.80Out of the Money
$-0.60Out of the Money
63Out of the Money
251Out of the Money
HDIn the Money
$8.65In the Money
$10.55In the Money
$6.88In the Money
$-1.81In the Money
1In the Money
151In the Money
HDOut of the Money
$0.36Out of the Money
$0.55Out of the Money
$0.45Out of the Money
$-0.46Out of the Money
282Out of the Money
401Out of the Money
HDIn the Money
$9.25In the Money
$12.60In the Money
$12.90In the Money
$1.89In the Money
1In the Money
21In the Money
HDOut of the Money
$0.19Out of the Money
$0.33Out of the Money
$0.30Out of the Money
$-0.24Out of the Money
58Out of the Money
1,456Out of the Money
HDIn the Money
$11.65In the Money
$16.15In the Money
$16.58In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.12Out of the Money
$0.43Out of the Money
$0.14Out of the Money
$-0.19Out of the Money
1,249Out of the Money
255Out of the Money
HDIn the Money
$14.10In the Money
$18.50In the Money
$9.70In the Money
$0.00In the Money
---In the Money
5In the Money
HDOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.08Out of the Money
$-0.03Out of the Money
29Out of the Money
138Out of the Money
HDIn the Money
$19.15In the Money
$23.75In the Money
$22.59In the Money
$22.59In the Money
3In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.88Out of the Money
$0.04Out of the Money
$-0.08Out of the Money
61Out of the Money
53Out of the Money
HDIn the Money
$24.00In the Money
$28.85In the Money
$36.28In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.43Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
HDIn the Money
$29.10In the Money
$33.70In 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
$0.95Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$34.00In the Money
$38.70In the Money
$44.90In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$1.47Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
HDIn the Money
$39.00In the Money
$43.70In 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
$1.47Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$44.00In the Money
$48.70In the Money
$58.27In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$1.47Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$49.05In the Money
$53.70In the Money
$63.29In the Money
$0.00In the Money
---In the Money
---In the Money
HDOut of the Money
$0.00Out of the Money
$1.47Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$54.05In the Money
$58.70In 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
$1.47Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$59.05In the Money
$63.70In 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
$0.97Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$64.00In the Money
$68.75In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
HDIn the Money
$69.00In the Money
$73.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money