Stocks Options

LAST PRICE
503.9100
TODAY'S CHANGE (%)
Trending Down-1.4900 (-0.2948%)

Bid / Lots
503.3800/ 4
Ask / Lots
504.4400/ 4
Open / Previous Close
500.0000 / 505.4000
Day Range
Low 496.0800
High 507.3700
52 Week Range
Low 372.5000
High 583.3900
Volume
214,769
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 29.112

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$300.70In the Money	$309.50In 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	$3.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IDXXIn the Money	$290.70In the Money	$299.50In the Money	$0.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$280.80In the Money	$289.60In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$270.80In the Money	$279.20In the Money	$342.95In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$260.90In the Money	$269.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
IDXXIn the Money	$250.90In the Money	$259.70In 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	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
IDXXIn the Money	$240.80In the Money	$249.80In 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	$0.05Out of the Money	$2.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
IDXXIn the Money	$231.10In the Money	$239.80In 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	$0.05Out of the Money	$2.65Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IDXXIn the Money	$221.10In the Money	$229.50In 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	$0.05Out of the Money	$4.80Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IDXXIn the Money	$211.20In the Money	$220.00In 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	$0.05Out of the Money	$4.80Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$201.30In the Money	$210.00In 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	$0.05Out of the Money	$4.80Out of the Money	$12.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$191.40In the Money	$200.00In 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	$0.05Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$181.40In the Money	$190.00In the Money	$216.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$171.40In the Money	$180.00In 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	$0.05Out of the Money	$4.80Out of the Money	$12.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$161.60In the Money	$170.00In 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	$0.05Out of the Money	$4.80Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$151.80In the Money	$160.00In 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	$0.05Out of the Money	$3.40Out of the Money	$17.22Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$141.90In the Money	$150.00In 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	$0.05Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$132.00In the Money	$140.00In 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	$0.05Out of the Money	$4.80Out of the Money	$11.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$122.10In the Money	$130.00In the Money	$128.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$112.30In the Money	$120.00In 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	$0.05Out of the Money	$5.90Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$102.50In the Money	$111.00In 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	$0.05Out of the Money	$1.80Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$92.60In the Money	$101.00In the Money	$89.47In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$82.80In the Money	$91.00In the Money	$82.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IDXXIn the Money	$72.90In the Money	$81.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	IDXXOut of the Money	$0.20Out of the Money	$4.70Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$62.90In the Money	$71.00In the Money	$43.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	$0.60Out of the Money	$5.30Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IDXXIn the Money	$53.10In the Money	$61.60In the Money	$72.83In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.85Out of the Money	$1.90Out of the Money	$1.20Out of the Money	$0.00Out of the Money	1Out of the Money	180Out of the Money
IDXXIn the Money	$43.70In the Money	$52.00In the Money	$65.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	$1.40Out of the Money	$2.15Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
IDXXIn the Money	$37.20In the Money	$40.00In the Money	$49.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$2.10Out of the Money	$2.95Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
IDXXIn the Money	$25.50In the Money	$31.80In the Money	$36.90In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	$3.80Out of the Money	$4.90Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IDXXIn the Money	$19.70In the Money	$23.30In the Money	$24.77In the Money	$-21.43In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	$6.30Out of the Money	$6.90Out of the Money	$6.06Out of the Money	$0.86Out of the Money	1Out of the Money	40Out of the Money
IDXXUnderlying issue's last price	$15.40Underlying issue's last price	$16.40Underlying issue's last price	$27.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$500.00Underlying issue's last price	IDXXUnderlying issue's last price	$9.80Underlying issue's last price	$10.60Underlying issue's last price	$9.47Underlying issue's last price	$-3.93Underlying issue's last price	55Underlying issue's last price	1,109Underlying issue's last price
IDXXOut of the Money	$10.10Out of the Money	$11.00Out of the Money	$11.50Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$14.60In the Money	$15.50In the Money	$14.50In the Money	$-1.20In the Money	3In the Money	97In the Money
IDXXOut of the Money	$6.10Out of the Money	$7.00Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$20.60In the Money	$21.60In the Money	$22.50In the Money	$0.00In the Money	---In the Money	75In the Money
IDXXOut of the Money	$3.50Out of the Money	$4.30Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$27.10In the Money	$33.00In the Money	$26.70In the Money	$0.00In the Money	---In the Money	81In the Money
IDXXOut of the Money	$1.30Out of the Money	$2.55Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$35.00In the Money	$39.30In the Money	$25.30In the Money	$0.00In the Money	---In the Money	166In the Money
IDXXOut of the Money	$1.10Out of the Money	$1.70Out of the Money	$1.65Out of the Money	$-1.75Out of the Money	2Out of the Money	603Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$41.60In the Money	$50.40In the Money	$20.20In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$0.65Out of the Money	$1.20Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$51.50In the Money	$60.50In the Money	$30.95In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$0.25Out of the Money	$1.50Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$61.20In the Money	$70.50In the Money	$32.66In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$71.20In the Money	$80.20In the Money	$34.30In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$81.20In the Money	$90.20In the Money	$41.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.30Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$91.20In the Money	$100.20In the Money	$80.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.10Out of the Money	$4.20Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$101.20In the Money	$110.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$111.20In the Money	$120.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$121.20In the Money	$130.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$5.10Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$131.20In the Money	$140.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$141.20In the Money	$150.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$151.20In the Money	$160.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$670.00	IDXXIn the Money	$161.20In the Money	$170.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$2.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$171.20In the Money	$180.20In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$191.20In the Money	$200.20In 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	$6.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$211.20In the Money	$220.50In the Money	$161.00In 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	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$740.00	IDXXIn the Money	$231.20In the Money	$240.20In 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$251.20In the Money	$260.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$271.20In the Money	$280.20In 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	$2.60Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$800.00	IDXXIn the Money	$291.20In the Money	$300.20In 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	$2.60Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$820.00	IDXXIn the Money	$311.20In the Money	$320.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$840.00	IDXXIn the Money	$331.20In the Money	$340.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$860.00	IDXXIn the Money	$351.20In the Money	$360.20In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)