Stocks Options

LAST PRICE
481.4700
TODAY'S CHANGE (%)
Trending Up5.6500 (1.1874%)

Bid / Lots
481.1900/ 4
Ask / Lots
481.6300/ 1
Open / Previous Close
485.8200 / 475.8200
Day Range
Low 478.4500
High 493.9800
52 Week Range
Low 372.5000
High 583.3900
Volume
367,235
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 29.212

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	$218.40In the Money	$226.50In 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	$208.40In 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$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	$198.50In the Money	$206.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$188.50In the Money	$196.30In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$178.50In the Money	$186.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$168.50In the Money	$176.40In 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	$1.50Out 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$320.00	IDXXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$148.60In the Money	$156.40In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$138.60In the Money	$146.40In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$128.60In the Money	$136.70In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$118.70In the Money	$126.90In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$108.70In the Money	$116.60In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$98.70In the Money	$106.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$88.80In the Money	$96.60In 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	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$79.10In the Money	$86.40In 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	$1.50Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$69.00In the Money	$76.80In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$59.00In the Money	$67.00In 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	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$50.00In the Money	$56.60In 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	$1.50Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$40.30In the Money	$46.40In the Money	$43.00In the Money	$0.20In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	$0.30Out of the Money	$0.85Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
IDXXIn the Money	$30.10In the Money	$36.20In 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	$0.90Out of the Money	$1.35Out of the Money	$1.07Out of the Money	$-1.01Out of the Money	3Out of the Money	8Out of the Money
IDXXIn the Money	$22.70In the Money	$26.30In 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	$1.75Out of the Money	$2.45Out of the Money	$2.07Out of the Money	$-3.93Out of the Money	3Out of the Money	43Out of the Money
IDXXIn the Money	$14.60In the Money	$17.40In the Money	$15.44In the Money	$3.44In the Money	7In the Money	14In the Money	Filter Table By Strike Price of$470.00	IDXXOut of the Money	$3.70Out of the Money	$4.40Out of the Money	$4.15Out of the Money	$-6.24Out of the Money	1Out of the Money	201Out of the Money
IDXXUnderlying issue's last price	$9.80Underlying issue's last price	$10.60Underlying issue's last price	$9.50Underlying issue's last price	$4.62Underlying issue's last price	4Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	IDXXUnderlying issue's last price	$7.20Underlying issue's last price	$8.00Underlying issue's last price	$12.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	690Underlying issue's last price
IDXXOut of the Money	$5.20Out of the Money	$6.00Out of the Money	$5.30Out of the Money	$2.67Out of the Money	58Out of the Money	21Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$12.60In the Money	$13.50In the Money	$12.07In the Money	$-5.77In the Money	12In the Money	321In the Money
IDXXOut of the Money	$2.75Out of the Money	$3.40Out of the Money	$3.22Out of the Money	$0.77Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$17.80In the Money	$22.00In the Money	$30.07In the Money	$0.00In the Money	---In the Money	44In the Money
IDXXOut of the Money	$1.00Out of the Money	$2.20Out of the Money	$1.65Out of the Money	$0.68Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$25.20In the Money	$32.80In the Money	$37.65In the Money	$0.00In the Money	---In the Money	14In the Money
IDXXOut of the Money	$0.40Out of the Money	$1.90Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$35.30In the Money	$41.90In the Money	$54.00In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$0.00Out of the Money	$1.70Out 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	$44.70In the Money	$52.00In the Money	$47.98In the Money	$9.37In the Money	7In the Money	33In the Money
IDXXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$-0.05Out of the Money	25Out of the Money	38Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$54.80In the Money	$62.00In the Money	$38.25In the Money	$0.00In the Money	---In the Money	15In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.50Out 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$550.00	IDXXIn the Money	$64.90In the Money	$71.30In the Money	$30.90In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.20Out of the Money	$1.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$74.90In the Money	$81.70In 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	$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	$84.20In 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	$1.50Out 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	$94.70In the Money	$101.90In 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	$1.50Out 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	$104.60In the Money	$112.90In 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	$1.50Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$114.30In 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	$1.50Out 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	$124.40In the Money	$131.90In 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	$1.50Out 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	$134.30In 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	$1.50Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$144.00In 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	$1.50Out 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	$154.30In 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	$1.50Out 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	$164.30In the Money	$172.90In 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	$1.50Out 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	$174.00In 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	$1.50Out 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	$184.30In the Money	$192.00In 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	$1.50Out 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	$194.30In the Money	$202.00In 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	$1.50Out 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	$204.30In 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	$1.50Out 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	$214.30In the Money	$222.90In 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	$1.50Out 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	$224.30In the Money	$232.00In 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	$1.50Out 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	$234.30In 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	$1.50Out 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	$244.10In 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	$1.50Out 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	$254.30In the Money	$261.90In 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	$1.50Out 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	$264.30In the Money	$272.00In 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	$1.50Out 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	$274.00In 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	$1.50Out 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	$284.90In the Money	$292.00In 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	$1.50Out 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	$294.10In 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	$1.50Out 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	$304.40In the Money	$312.00In 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)