Stocks Options

LAST PRICE
509.8200
TODAY'S CHANGE (%)
Trending Up9.0000 (1.7971%)

Bid / Lots
480.0000/ 2
Ask / Lots
560.0000/ 1
Open / Previous Close
502.4200 / 500.8200
Day Range
Low 501.6800
High 510.6200
52 Week Range
Low 372.5000
High 583.3900
Volume
526,504
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 28.631

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$245.10In the Money	$254.80In the Money	$222.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$260.00	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	234Out of the Money
IDXXIn the Money	$235.10In the Money	$245.00In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$225.20In the Money	$235.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$215.10In the Money	$224.80In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$205.20In the Money	$214.90In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$195.30In the Money	$205.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$185.30In the Money	$195.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$175.40In the Money	$185.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$165.30In the Money	$175.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$155.30In the Money	$165.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$145.60In the Money	$155.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$136.40In the Money	$144.90In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$126.40In the Money	$134.50In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$116.50In the Money	$124.60In 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	$0.00Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$106.10In the Money	$115.00In 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	$0.00Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$-0.66Out of the Money	2Out of the Money	2Out of the Money
IDXXIn the Money	$96.50In the Money	$105.00In 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	$0.00Out of the Money	$4.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$86.90In the Money	$94.60In the Money	$56.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$76.50In the Money	$85.00In 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	$0.10Out of the Money	$4.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$66.70In the Money	$75.00In the Money	$43.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	$0.00Out of the Money	$2.95Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$56.60In the Money	$64.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$0.53Out of the Money	$-0.07Out of the Money	1Out of the Money	9Out of the Money
IDXXIn the Money	$46.90In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	$0.15Out of the Money	$2.95Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
IDXXIn the Money	$36.80In the Money	$44.90In the Money	$13.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$0.15Out of the Money	$2.05Out of the Money	$0.13Out of the Money	$-2.42Out of the Money	2Out of the Money	198Out of the Money
IDXXIn the Money	$27.00In the Money	$34.20In the Money	$19.31In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	$0.25Out of the Money	$3.20Out of the Money	$0.60Out of the Money	$-0.40Out of the Money	1Out of the Money	683Out of the Money
IDXXIn the Money	$17.60In the Money	$25.70In the Money	$14.20In the Money	$-0.99In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	$0.45Out of the Money	$2.80Out of the Money	$1.57Out of the Money	$-1.13Out of the Money	5Out of the Money	321Out of the Money
IDXXUnderlying issue's last price	$11.50Underlying issue's last price	$16.10Underlying issue's last price	$12.20Underlying issue's last price	$3.10Underlying issue's last price	24Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$500.00Underlying issue's last price	IDXXUnderlying issue's last price	$2.25Underlying issue's last price	$3.60Underlying issue's last price	$3.97Underlying issue's last price	$-1.59Underlying issue's last price	2Underlying issue's last price	75Underlying issue's last price
IDXXNear the Money	$6.70Near the Money	$7.50Near the Money	$6.49Near the Money	$4.74Near the Money	53Near the Money	27Near the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$6.10In the Money	$7.00In the Money	$34.88In the Money	$0.00In the Money	---In the Money	13In the Money
IDXXOut of the Money	$2.95Out of the Money	$3.80Out of the Money	$2.37Out of the Money	$1.07Out of the Money	7Out of the Money	312Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$10.20In the Money	$16.60In the Money	$54.00In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$0.80Out of the Money	$2.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$18.40In the Money	$23.40In the Money	$46.28In the Money	$0.00In the Money	---In the Money	31In the Money
IDXXOut of the Money	$0.35Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$0.69Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$27.60In the Money	$33.90In the Money	$38.25In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.15Out of the Money	$4.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$37.60In the Money	$44.00In the Money	$30.90In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$-0.29Out of the Money	1Out of the Money	137Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$46.10In the Money	$53.60In the Money	$38.10In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$55.90In the Money	$64.00In 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	$4.00Out 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$580.00	IDXXIn the Money	$65.30In the Money	$74.00In 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	$3.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$75.30In the Money	$83.90In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$85.50In the Money	$93.90In 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	$3.90Out 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	$95.60In the Money	$103.90In 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	$3.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$105.80In the Money	$113.90In 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	$3.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$115.50In the Money	$123.90In 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	$3.90Out 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$640.00	IDXXIn the Money	$125.50In the Money	$133.90In 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	$3.90Out 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$650.00	IDXXIn the Money	$135.70In the Money	$143.90In 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	$3.90Out 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$660.00	IDXXIn the Money	$145.90In the Money	$154.00In 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	$3.90Out 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$670.00	IDXXIn the Money	$155.80In the Money	$163.90In 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	$3.90Out 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	$165.90In the Money	$173.90In 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	$3.90Out 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$690.00	IDXXIn the Money	$175.90In the Money	$183.90In 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	$3.90Out 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$700.00	IDXXIn the Money	$185.90In the Money	$193.60In 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	$3.90Out 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$710.00	IDXXIn the Money	$195.30In the Money	$205.00In 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	$3.90Out 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$720.00	IDXXIn the Money	$205.30In the Money	$214.90In 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	$3.90Out 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$730.00	IDXXIn the Money	$215.20In the Money	$225.00In 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	$3.90Out 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$740.00	IDXXIn the Money	$225.10In the Money	$235.00In 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	$3.90Out 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$750.00	IDXXIn the Money	$235.40In the Money	$245.00In 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	$3.90Out 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	$245.10In the Money	$255.00In 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	$3.90Out 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$770.00	IDXXIn the Money	$255.20In the Money	$265.00In 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	$3.90Out 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	$265.30In the Money	$275.00In 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	$3.90Out 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$790.00	IDXXIn the Money	$275.60In the Money	$285.00In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)