Stocks Options

LAST PRICE
417.7600
TODAY'S CHANGE (%)
Trending Up3.2400 (0.7816%)

Bid / Lots
417.4400/ 6
Ask / Lots
418.0100/ 6
Open / Previous Close
413.8300 / 414.5200
Day Range
Low 412.3150
High 418.5400
52 Week Range
Low 404.7400
High 583.3900
Volume
175,200
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 28.195

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$206.10In the Money	$214.80In 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	---Out 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	$196.30In 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$220.00	IDXXOut of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$186.50In 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$230.00	IDXXOut of the Money	$0.05Out of the Money	$5.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$176.70In the Money	$185.40In 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	$0.10Out of the Money	$1.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
IDXXIn the Money	$166.80In the Money	$175.60In 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	---Out of the Money	$3.20Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$157.00In the Money	$165.80In 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	---Out of the Money	$4.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$147.20In the Money	$156.00In 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	$0.05Out of the Money	$5.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$137.40In the Money	$146.00In 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	$0.05Out of the Money	$5.30Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$127.60In the Money	$136.00In 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	---Out 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
IDXXIn the Money	$117.90In the Money	$126.60In 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	$0.15Out 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	$108.10In the Money	$116.90In 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	$0.20Out of the Money	$3.90Out of the Money	$3.96Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
IDXXIn the Money	$98.40In the Money	$107.00In 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	$0.35Out 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	$89.40In the Money	$94.90In 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	$0.75Out 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	$79.20In the Money	$86.10In 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	$0.55Out of the Money	$4.70Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$70.50In the Money	$77.60In the Money	$147.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	IDXXOut of the Money	$1.15Out of the Money	$4.40Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IDXXIn the Money	$61.40In the Money	$66.70In 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	$1.55Out of the Money	$6.90Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$52.00In the Money	$58.10In 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	$2.75Out of the Money	$6.60Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$44.00In the Money	$50.30In 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	$5.10Out of the Money	$10.50Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
IDXXIn the Money	$37.60In the Money	$42.90In 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	$7.80Out of the Money	$11.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$30.00In 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$400.00	IDXXOut of the Money	$11.80Out of the Money	$14.00Out of the Money	$13.43Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IDXXUnderlying issue's last price	$27.40Underlying issue's last price	$29.50Underlying issue's last price	$31.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	IDXXUnderlying issue's last price	$15.80Underlying issue's last price	$17.70Underlying issue's last price	$17.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
IDXXNear the Money	$22.40Near the Money	$23.60Near the Money	$25.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$420.00	IDXXIn the Money	$20.70In the Money	$21.60In the Money	$22.40In the Money	$0.30In the Money	13In the Money	8In the Money
IDXXOut of the Money	$17.60Out of the Money	$19.00Out of the Money	$16.50Out of the Money	$-0.50Out of the Money	11Out of the Money	32Out of the Money	Filter Table By Strike Price of$430.00	IDXXIn the Money	$26.00In the Money	$27.10In the Money	$27.30In the Money	$1.80In the Money	10In the Money	3In the Money
IDXXOut of the Money	$13.60Out of the Money	$15.50Out of the Money	$12.50Out of the Money	$-1.10Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$440.00	IDXXIn the Money	$31.40In the Money	$33.90In the Money	$17.00In the Money	$0.00In the Money	---In the Money	4In the Money
IDXXOut of the Money	$9.90Out of the Money	$11.30Out of the Money	$9.40Out of the Money	$-1.50Out of the Money	2Out of the Money	23Out of the Money	Filter Table By Strike Price of$450.00	IDXXIn the Money	$37.70In the Money	$41.00In the Money	$25.80In the Money	$0.00In the Money	---In the Money	112In the Money
IDXXOut of the Money	$7.50Out of the Money	$8.60Out of the Money	$6.00Out of the Money	$-1.90Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	IDXXIn the Money	$44.40In the Money	$49.70In the Money	$23.41In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$5.40Out of the Money	$6.50Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$470.00	IDXXIn the Money	$53.20In the Money	$58.90In the Money	$29.80In the Money	$0.00In the Money	---In the Money	8In the Money
IDXXOut of the Money	$1.30Out of the Money	$7.20Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$62.10In the Money	$66.70In the Money	$37.60In the Money	$0.00In the Money	---In the Money	102In the Money
IDXXOut of the Money	$1.30Out of the Money	$4.40Out of the Money	$3.71Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$69.60In the Money	$77.00In the Money	$42.47In the Money	$0.00In the Money	---In the Money	26In the Money
IDXXOut of the Money	$1.05Out of the Money	$4.80Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$78.20In the Money	$87.00In the Money	$40.50In the Money	$0.00In the Money	---In the Money	6In the Money
IDXXOut of the Money	$0.60Out of the Money	$2.10Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$88.10In the Money	$96.30In the Money	$41.71In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	$0.05Out of the Money	$1.85Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$98.00In the Money	$106.10In the Money	$69.00In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	$0.30Out of the Money	$3.70Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$108.00In the Money	$116.20In the Money	$59.04In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	$0.20Out of the Money	$1.50Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$118.00In the Money	$126.70In the Money	$86.11In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$24.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$128.00In the Money	$136.70In the Money	$97.40In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$138.00In the Money	$146.70In 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	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$148.10In the Money	$156.70In 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	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$580.00	IDXXIn the Money	$158.00In the Money	$166.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out 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$590.00	IDXXIn the Money	$168.90In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.75Out of the Money	$2.70Out of the Money	$-0.90Out of the Money	22Out of the Money	12Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$178.90In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$4.10Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$188.90In the Money	$196.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out 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$620.00	IDXXIn the Money	$198.00In the Money	$206.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$630.00	IDXXIn the Money	$208.00In the Money	$216.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$218.10In the Money	$226.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$228.00In the Money	$236.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out 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	$238.00In the Money	$246.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.70Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$258.10In the Money	$266.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$278.00In the Money	$286.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$720.00	IDXXIn the Money	$298.00In the Money	$306.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out 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	$318.00In the Money	$326.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$760.00	IDXXIn the Money	$338.00In the Money	$346.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$780.00	IDXXIn the Money	$358.00In the Money	$366.70In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)