Stocks Options

LAST PRICE
477.4900
TODAY'S CHANGE (%)
Trending Up0.2600 (0.0545%)

Bid / Lots
476.1000/ 1
Ask / Lots
477.4900/ 1
Open / Previous Close
475.9100 / 477.2300
Day Range
Low 472.6700
High 479.7700
52 Week Range
Low 372.5000
High 583.3900
Volume
297,173
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 28.907

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$233.10In the Money	$243.00In 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	$4.30Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$223.20In the Money	$233.00In 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	$4.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$213.40In the Money	$223.00In 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	$3.90Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$203.10In the Money	$213.00In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IDXXIn the Money	$193.30In the Money	$203.00In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
IDXXIn the Money	$183.40In the Money	$193.00In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$174.00In the Money	$183.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$164.00In the Money	$173.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IDXXIn the Money	$154.00In the Money	$163.10In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
IDXXIn the Money	$144.00In the Money	$153.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$134.00In the Money	$143.90In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$124.00In the Money	$133.90In 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	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$114.10In the Money	$124.00In 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	$104.10In the Money	$114.00In 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	$0.00Out of the Money	$4.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$94.00In the Money	$103.70In 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	$4.10Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$84.10In the Money	$93.90In 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	$4.20Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IDXXIn the Money	$74.20In the Money	$83.90In 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	$4.30Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$64.30In the Money	$74.00In 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	$0.05Out of the Money	$3.10Out of the Money	$7.88Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$54.80In the Money	$64.00In the Money	$0.00In 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	$4.50Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IDXXIn the Money	$45.00In the Money	$54.00In 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	$0.00Out of the Money	$2.70Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$35.60In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	IDXXOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$26.10In the Money	$35.00In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$450.00	IDXXOut of the Money	$0.65Out of the Money	$2.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IDXXIn the Money	$19.50In the Money	$25.70In the Money	$35.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$460.00	IDXXOut of the Money	$2.35Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
IDXXUnderlying issue's last price	$14.10Underlying issue's last price	$15.20Underlying issue's last price	$15.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	IDXXUnderlying issue's last price	$5.20Underlying issue's last price	$6.20Underlying issue's last price	$7.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	57Underlying issue's last price
IDXXNear the Money	$8.60Near the Money	$9.30Near the Money	$9.40Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$9.50In the Money	$10.70In the Money	$11.97In the Money	$0.00In the Money	---In the Money	933In the Money
IDXXOut of the Money	$4.70Out of the Money	$5.70Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$15.50In the Money	$17.10In the Money	$19.04In the Money	$0.00In the Money	---In the Money	92In the Money
IDXXOut of the Money	$2.05Out of the Money	$6.30Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$20.50In the Money	$27.00In the Money	$29.00In the Money	$0.00In the Money	---In the Money	239In the Money
IDXXOut of the Money	$0.50Out of the Money	$4.60Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$28.20In the Money	$37.00In the Money	$34.28In the Money	$0.00In the Money	---In the Money	157In the Money
IDXXOut of the Money	$0.35Out of the Money	$4.80Out of the Money	$2.79Out of the Money	$0.62Out of the Money	5Out of the Money	102Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$37.20In the Money	$46.60In the Money	$22.33In the Money	$0.00In the Money	---In the Money	98In the Money
IDXXOut of the Money	$0.20Out of the Money	$4.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$47.50In the Money	$56.80In the Money	$38.49In the Money	$0.00In the Money	---In the Money	119In the Money
IDXXOut of the Money	$0.15Out of the Money	$2.75Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$57.50In the Money	$67.00In the Money	$17.90In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$67.40In the Money	$77.00In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.10Out of the Money	$3.20Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$77.30In the Money	$87.00In the Money	$59.90In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$87.40In the Money	$96.90In the Money	$98.33In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.50Out 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$580.00	IDXXIn the Money	$97.20In the Money	$106.80In the Money	$60.70In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$107.20In the Money	$117.00In the Money	$97.20In 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	$1.03Out of the Money	$0.01Out of the Money	7Out of the Money	27Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$117.20In the Money	$127.00In the Money	$125.88In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.40Out 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	$127.10In the Money	$137.00In 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	$4.40Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$620.00	IDXXIn the Money	$137.10In the Money	$147.00In the Money	$117.58In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.40Out 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$630.00	IDXXIn the Money	$147.00In the Money	$157.00In 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	$4.30Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$157.00In the Money	$166.90In 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	$4.40Out 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	$167.00In the Money	$176.80In 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	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$177.10In the Money	$187.00In the Money	$120.50In 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	$0.00Out 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	$187.10In the Money	$197.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$197.10In the Money	$207.00In 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	$0.25Out 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$690.00	IDXXIn the Money	$207.10In the Money	$217.00In 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	$0.05Out 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	$217.10In the Money	$227.00In 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$710.00	IDXXIn the Money	$227.10In the Money	$237.00In 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	$4.10Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$237.10In the Money	$247.00In 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	$4.10Out 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$730.00	IDXXIn the Money	$247.20In the Money	$257.00In 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	$4.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$740.00	IDXXIn the Money	$257.10In the Money	$267.00In 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	$4.10Out 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$750.00	IDXXIn the Money	$267.10In the Money	$277.00In 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	$2.00Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$277.10In the Money	$287.00In 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$770.00	IDXXIn the Money	$287.10In the Money	$297.00In 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	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$297.10In the Money	$307.00In 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$790.00	IDXXIn the Money	$307.10In the Money	$317.00In 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$800.00	IDXXIn the Money	$317.00In the Money	$327.00In 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	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$820.00	IDXXIn the Money	$337.10In the Money	$347.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$840.00	IDXXIn the Money	$357.10In the Money	$367.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$860.00	IDXXIn the Money	$377.10In the Money	$387.00In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)