Stocks Options

LAST PRICE
542.6360
TODAY'S CHANGE (%)
Trending Down-5.8940 (-1.0745%)

Bid / Lots
542.4200/ 4
Ask / Lots
542.6600/ 1
Open / Previous Close
544.7650 / 548.5300
Day Range
Low 538.9100
High 547.2200
52 Week Range
Low 372.5000
High 583.3900
Volume
336,693
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 29.322

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	$278.00In the Money	$286.20In 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	$268.00In the Money	$276.20In 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	$258.20In the Money	$266.20In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$248.10In the Money	$256.20In 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	$238.10In the Money	$246.20In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$228.10In the Money	$236.20In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$218.20In the Money	$226.20In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$208.20In the Money	$216.20In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$198.40In the Money	$206.20In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$188.60In the Money	$196.20In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$178.10In the Money	$185.80In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$168.40In the Money	$176.30In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$158.50In the Money	$166.30In 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	$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	$148.10In the Money	$156.30In 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	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$138.10In the Money	$146.30In 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	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$128.10In the Money	$136.30In 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	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$118.50In the Money	$126.30In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$108.20In the Money	$116.30In 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	$0.00Out of the Money	$4.80Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$98.50In the Money	$106.50In 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	$4.80Out of the Money	$1.75Out of the Money	$1.70Out of the Money	3Out of the Money	15Out of the Money
IDXXIn the Money	$88.40In the Money	$96.50In 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	$4.80Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
IDXXIn the Money	$78.10In the Money	$86.70In 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	$0.00Out of the Money	$4.80Out of the Money	$2.35Out of the Money	$2.02Out of the Money	2Out of the Money	45Out of the Money
IDXXIn the Money	$68.90In the Money	$75.70In the Money	$73.85In the Money	$60.85In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$0.00Out of the Money	$4.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
IDXXIn the Money	$59.00In the Money	$65.70In the Money	$63.77In the Money	$3.92In the Money	2In the Money	18In the Money	Filter Table By Strike Price of$480.00	IDXXOut of the Money	$0.00Out of the Money	$3.10Out of the Money	$0.51Out of the Money	$-0.09Out of the Money	386Out of the Money	682Out of the Money
IDXXIn the Money	$49.00In the Money	$56.30In the Money	$31.10In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$490.00	IDXXOut of the Money	$0.05Out of the Money	$3.20Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
IDXXIn the Money	$38.60In the Money	$46.30In the Money	$39.90In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$500.00	IDXXOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
IDXXIn the Money	$29.30In the Money	$35.50In the Money	$35.48In the Money	$-1.75In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$510.00	IDXXOut of the Money	$0.05Out of the Money	$3.60Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IDXXIn the Money	$19.40In the Money	$25.80In the Money	$21.00In the Money	$-5.20In the Money	1In the Money	313In the Money	Filter Table By Strike Price of$520.00	IDXXOut of the Money	$0.05Out of the Money	$1.85Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$11.60In the Money	$16.30In the Money	$11.45In the Money	$-6.35In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$530.00	IDXXOut of the Money	$0.25Out of the Money	$1.20Out of the Money	$1.13Out of the Money	$0.28Out of the Money	2Out of the Money	33Out of the Money
IDXXUnderlying issue's last price	$4.30Underlying issue's last price	$5.00Underlying issue's last price	$3.55Underlying issue's last price	$-6.05Underlying issue's last price	1Underlying issue's last price	28Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	IDXXUnderlying issue's last price	$1.60Underlying issue's last price	$2.45Underlying issue's last price	$2.40Underlying issue's last price	$0.30Underlying issue's last price	2Underlying issue's last price	4Underlying issue's last price
IDXXOut of the Money	$0.40Out of the Money	$1.40Out of the Money	$0.92Out of the Money	$-2.73Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$6.80In the Money	$11.50In the Money	$38.80In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.50Out of the Money	$4.80Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$15.00In the Money	$22.00In 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	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$24.70In the Money	$31.80In 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	$4.10Out 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	$35.00In the Money	$41.60In 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	$4.80Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$44.80In the Money	$51.20In 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	113Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$54.80In the Money	$61.10In 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	2Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$64.70In the Money	$71.40In 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	$0.20Out 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	$74.40In the Money	$81.70In 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	5Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$83.80In the Money	$91.70In 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$640.00	IDXXIn the Money	$93.90In the Money	$101.30In 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$650.00	IDXXIn the Money	$103.70In the Money	$110.90In 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	$4.30Out 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	$113.70In the Money	$121.80In 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	$4.20Out 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	$124.00In the Money	$131.80In 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	$4.30Out 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	$133.70In the Money	$141.80In 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	$4.30Out 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	$143.90In the Money	$151.70In 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	$4.30Out 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	$154.20In the Money	$161.80In 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	$4.20Out 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	$163.70In the Money	$171.80In 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	$4.20Out 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	$174.30In the Money	$181.60In 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	$4.20Out 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	$183.60In the Money	$191.80In 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	$4.20Out 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	$193.90In 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	$4.20Out 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	$203.60In the Money	$212.00In 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	$4.20Out 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	$213.60In the Money	$221.70In 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	$4.30Out 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	$223.60In the Money	$231.40In 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	$4.30Out 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	$233.60In the Money	$241.80In 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	$4.30Out 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	$243.60In the Money	$251.70In 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)