Stocks Options

LAST PRICE
482.6000
TODAY'S CHANGE (%)
Trending Up16.7800 (3.6022%)

Bid / Lots
400.8300/ 1
Ask / Lots
525.0000/ 1
Open / Previous Close
464.5900 / 465.8200
Day Range
Low 464.5900
High 484.0600
52 Week Range
Low 372.5000
High 564.7350
Volume
485,453
above 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 30.680

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

Call Options (expires Friday December 15, 2023)
Put Options (expires Friday December 15, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$278.10In the Money	$288.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$268.10In the Money	$278.00In the Money	$273.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IDXXIn the Money	$258.10In the Money	$268.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	IDXXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$248.10In the Money	$258.00In the Money	$255.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$238.10In the Money	$248.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$228.10In the Money	$238.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$218.10In the Money	$228.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IDXXIn the Money	$208.50In the Money	$218.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$198.50In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$188.10In the Money	$198.00In the Money	$203.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$178.10In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
IDXXIn the Money	$168.10In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$158.50In the Money	$168.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$148.20In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$138.20In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IDXXIn the Money	$128.20In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$118.20In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$108.20In the Money	$118.00In the Money	$22.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
IDXXIn the Money	$98.20In the Money	$108.00In the Money	$46.97In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$380.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$89.00In the Money	$98.00In the Money	$24.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IDXXIn the Money	$79.00In the Money	$88.00In the Money	$74.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	$0.00Out of the Money	$2.95Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$69.00In the Money	$78.40In the Money	$70.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	IDXXOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$59.20In the Money	$68.90In the Money	$41.29In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$49.20In the Money	$59.00In the Money	$32.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$430.00	IDXXOut of the Money	$0.25Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
IDXXIn the Money	$39.60In the Money	$49.00In the Money	$42.58In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	$0.40Out of the Money	$0.75Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$30.60In the Money	$39.90In the Money	$32.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.45Out of the Money	$1.20Out of the Money	$1.20Out of the Money	$-2.36Out of the Money	1Out of the Money	2Out of the Money
IDXXIn the Money	$22.00In the Money	$29.90In the Money	$13.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	$1.00Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$-6.75Out of the Money	2Out of the Money	13Out of the Money
IDXXIn the Money	$15.20In the Money	$22.40In the Money	$16.87In the Money	$9.97In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$3.40Out of the Money	$4.60Out of the Money	$4.30Out of the Money	$-2.90Out of the Money	3Out of the Money	3Out of the Money
IDXXUnderlying issue's last price	$10.90Underlying issue's last price	$11.90Underlying issue's last price	$11.50Underlying issue's last price	$7.55Underlying issue's last price	14Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	IDXXUnderlying issue's last price	$7.10Underlying issue's last price	$7.90Underlying issue's last price	$7.70Underlying issue's last price	$-5.70Underlying issue's last price	12Underlying issue's last price	1Underlying issue's last price
IDXXOut of the Money	$6.00Out of the Money	$7.00Out of the Money	$4.80Out of the Money	$2.38Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$11.90In the Money	$13.10In the Money	$15.10In the Money	$-2.10In the Money	1In the Money	14In the Money
IDXXOut of the Money	$2.80Out of the Money	$3.70Out of the Money	$3.10Out of the Money	$2.40Out of the Money	12Out of the Money	18Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$15.50In the Money	$24.00In the Money	$105.54In the Money	$0.00In the Money	---In the Money	6In the Money
IDXXOut of the Money	$0.15Out of the Money	$1.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$24.00In the Money	$32.00In the Money	$115.56In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.55Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$32.80In the Money	$42.00In the Money	$125.52In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$42.40In the Money	$52.00In the Money	$135.56In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$52.50In the Money	$62.00In the Money	$44.70In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$2.45Out 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$550.00	IDXXIn the Money	$62.50In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$72.40In the Money	$82.00In the Money	$61.00In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$570.00	IDXXIn the Money	$83.40In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$93.40In the Money	$102.00In the Money	$117.00In the Money	$0.00In the Money	---In the Money	5In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$590.00	IDXXIn the Money	$103.40In the Money	$112.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$113.40In the Money	$122.00In the Money	$121.29In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$610.00	IDXXIn the Money	$123.40In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$133.30In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$630.00	IDXXIn the Money	$143.30In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$153.30In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$173.30In the Money	$182.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$193.30In the Money	$202.00In the Money	$199.50In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$213.30In the Money	$222.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$233.30In the Money	$242.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$740.00	IDXXIn the Money	$252.20In the Money	$262.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$272.10In the Money	$282.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$292.20In the Money	$302.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$800.00	IDXXIn the Money	$312.20In the Money	$322.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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$820.00	IDXXIn the Money	$332.20In the Money	$342.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

IDEXX Laboratories Inc
NASDAQ:IDXXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 15, 2023)

Put Options (expires Friday December 15, 2023)