Stocks Options

LAST PRICE
433.1600
TODAY'S CHANGE (%)
Trending Down-4.0800 (-0.9331%)

Bid / Lots
432.9700/ 4
Ask / Lots
433.3700/ 1
Open / Previous Close
436.3000 / 437.2400
Day Range
Low 432.2500
High 438.0900
52 Week Range
Low 317.0600
High 564.7350
Volume
133,985
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 34.527

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

Call Options (expires Friday October 20, 2023)
Put Options (expires Friday October 20, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$199.20In the Money	$209.00In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$189.20In the Money	$199.00In 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	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IDXXIn the Money	---In the Money	---In 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	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
IDXXIn the Money	$169.20In the Money	$179.00In 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	$1.90Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IDXXIn the Money	---In the Money	---In 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	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
IDXXIn the Money	$149.50In the Money	$159.00In 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	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$139.50In the Money	$149.00In the Money	$0.00In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money
IDXXIn the Money	$129.50In the Money	$139.00In 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	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$119.50In the Money	$129.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$110.00In the Money	$119.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$100.20In the Money	$109.50In 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	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$90.30In the Money	$99.80In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$80.30In the Money	$90.00In 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	$1.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
IDXXIn the Money	$70.60In the Money	$80.00In 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	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$61.30In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	IDXXOut of the Money	$0.10Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$51.30In the Money	$61.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	IDXXOut of the Money	$0.05Out of the Money	$4.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$43.10In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	IDXXOut of the Money	$1.70Out of the Money	$2.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$37.00In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$26.80In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	IDXXOut of the Money	$4.90Out of the Money	$5.20Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
IDXXIn the Money	$18.80In the Money	$22.90In the Money	$23.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$7.40Out of the Money	$7.80Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
IDXXUnderlying issue's last price	$15.80Underlying issue's last price	$16.30Underlying issue's last price	$16.08Underlying issue's last price	$-25.49Underlying issue's last price	1Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	IDXXUnderlying issue's last price	$11.00Underlying issue's last price	$11.40Underlying issue's last price	$10.97Underlying issue's last price	$0.07Underlying issue's last price	2Underlying issue's last price	92Underlying issue's last price
IDXXOut of the Money	$10.50Out of the Money	$11.00Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$440.00	IDXXIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	23In the Money
IDXXOut of the Money	$6.60Out of the Money	$7.00Out of the Money	$6.83Out of the Money	$-0.40Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$450.00	IDXXIn the Money	$21.70In the Money	$22.40In the Money	$20.58In the Money	$0.00In the Money	---In the Money	54In the Money
IDXXOut of the Money	$3.90Out of the Money	$4.30Out of the Money	$4.13Out of the Money	$-0.27Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$460.00	IDXXIn the Money	$29.10In the Money	$32.50In the Money	$20.95In the Money	$0.00In the Money	---In the Money	173In the Money
IDXXOut of the Money	$1.95Out of the Money	$2.60Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$470.00	IDXXIn the Money	$34.10In the Money	$40.50In the Money	$14.60In the Money	$0.00In the Money	---In the Money	24In the Money
IDXXOut of the Money	$1.35Out of the Money	$1.65Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$44.80In the Money	$50.00In the Money	$45.97In the Money	$0.00In the Money	---In the Money	11In the Money
IDXXOut of the Money	$0.70Out of the Money	$1.20Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$53.70In the Money	$58.60In the Money	$54.00In the Money	$0.00In the Money	---In the Money	19In the Money
IDXXOut of the Money	$0.00Out of the Money	$3.10Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$62.00In the Money	$71.80In the Money	$66.00In the Money	$0.00In the Money	---In the Money	12In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$72.10In the Money	$82.00In the Money	$41.02In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$82.00In the Money	$91.90In the Money	$19.00In 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	90Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$92.00In the Money	$101.70In the Money	$61.50In 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	22Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$102.00In the Money	$110.10In the Money	$29.10In 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	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$112.00In the Money	$121.90In the Money	$36.00In 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	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$122.10In the Money	$132.00In the Money	$28.30In 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	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$132.00In the Money	$141.90In the Money	$40.00In 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	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$142.00In the Money	$151.90In the Money	$38.10In 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	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$152.00In the Money	$161.90In 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	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$162.00In the Money	$171.90In 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	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$172.00In the Money	$181.90In 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$620.00	IDXXIn the Money	$182.00In the Money	$191.90In 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	$4.97Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$192.00In the Money	$201.90In 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	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$202.00In the Money	$211.90In 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	$2.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$212.00In the Money	$221.90In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$222.00In the Money	$231.90In 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$680.00	IDXXIn the Money	$242.00In the Money	$251.90In 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	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$262.00In the Money	$271.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$282.00In the Money	$291.90In 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	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$740.00	IDXXIn the Money	$302.00In the Money	$311.50In 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$760.00	IDXXIn the Money	$322.10In the Money	$331.40In 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$780.00	IDXXIn the Money	$342.00In the Money	$351.50In 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 October 20, 2023)

Put Options (expires Friday October 20, 2023)