Stocks Options

LAST PRICE
417.7800
TODAY'S CHANGE (%)
Trending Up3.2600 (0.7865%)

Bid / Lots
417.6000/ 2
Ask / Lots
418.0400/ 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
175,981
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 March 21, 2025)
Put Options (expires Friday March 21, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IDXXIn the Money	$207.70In the Money	$216.50In 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	$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	$197.90In the Money	$206.80In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$188.20In the Money	$197.10In 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	---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	$178.50In the Money	$187.40In the Money	$239.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	IDXXOut of the Money	$0.05Out of the Money	$4.60Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IDXXIn the Money	$168.90In the Money	$177.70In the Money	$216.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	IDXXOut of the Money	$0.20Out of the Money	$3.50Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$159.20In the Money	$168.10In the Money	$217.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	IDXXOut of the Money	$0.25Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$149.60In the Money	$158.40In the Money	$243.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	IDXXOut of the Money	$0.35Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$140.00In the Money	$148.90In the Money	$238.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	IDXXOut of the Money	$0.40Out of the Money	$5.40Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$130.50In the Money	$139.20In the Money	$244.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	IDXXOut of the Money	$0.95Out of the Money	$4.50Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$121.00In the Money	$129.70In the Money	$128.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	IDXXOut of the Money	$0.65Out of the Money	$4.30Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$112.50In the Money	$119.30In 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	$0.80Out of the Money	$4.20Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$103.00In the Money	$109.60In 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	$0.95Out of the Money	$4.70Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$94.00In the Money	$99.70In the Money	$100.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	IDXXOut of the Money	$1.30Out of the Money	$5.60Out of the Money	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$85.00In the Money	$91.30In 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	$1.90Out of the Money	$8.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$77.20In the Money	$84.90In 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	$3.00Out of the Money	$10.20Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$68.50In the Money	$75.40In the Money	$137.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	IDXXOut of the Money	$5.20Out of the Money	$12.10Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$61.00In the Money	$67.70In 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	$7.00Out of the Money	$14.00Out of the Money	$12.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IDXXIn the Money	$54.40In the Money	$60.60In 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	$11.50Out of the Money	$17.10Out of the Money	$4.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IDXXIn the Money	$48.30In the Money	$53.00In 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	$15.50Out of the Money	$20.90Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$43.50In the Money	$46.60In the Money	$72.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$400.00	IDXXOut of the Money	$19.50Out of the Money	$22.30Out of the Money	$19.00Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
IDXXUnderlying issue's last price	$37.60Underlying issue's last price	$41.60Underlying issue's last price	$38.20Underlying issue's last price	$-1.80Underlying issue's last price	2Underlying 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	$23.70Underlying issue's last price	$26.90Underlying issue's last price	$26.80Underlying issue's last price	$3.20Underlying issue's last price	2Underlying issue's last price	23Underlying issue's last price
IDXXNear the Money	$33.90Near the Money	$35.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$420.00	IDXXIn the Money	$29.00In the Money	$30.90In the Money	$31.60In the Money	$3.40In the Money	2In the Money	264In the Money
IDXXOut of the Money	$29.00Out of the Money	$31.10Out 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$430.00	IDXXIn the Money	$34.10In the Money	$36.00In the Money	$34.90In the Money	$0.00In the Money	---In the Money	5In the Money
IDXXOut of the Money	$24.70Out of the Money	$26.40Out of the Money	$26.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	IDXXIn the Money	$39.70In the Money	$42.50In the Money	$38.90In the Money	$0.00In the Money	---In the Money	2In the Money
IDXXOut of the Money	$17.80Out of the Money	$22.80Out of the Money	$41.26Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$450.00	IDXXIn the Money	$44.40In the Money	$50.00In the Money	$45.00In the Money	$0.00In the Money	---In the Money	10In the Money
IDXXOut of the Money	$14.30Out of the Money	$19.90Out of the Money	$38.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$460.00	IDXXIn the Money	$51.50In the Money	$56.00In the Money	$36.00In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$11.10Out of the Money	$17.00Out of the Money	$15.59Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$470.00	IDXXIn the Money	$58.10In the Money	$64.00In the Money	$59.40In the Money	$0.00In the Money	---In the Money	8In the Money
IDXXOut of the Money	$10.90Out of the Money	$14.00Out of the Money	$10.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$66.60In the Money	$71.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$8.60Out of the Money	$12.50Out of the Money	$9.90Out of the Money	$-1.30Out of the Money	2Out of the Money	63Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$74.50In the Money	$80.00In the Money	$81.98In the Money	$0.00In the Money	---In the Money	3In the Money
IDXXOut of the Money	$6.90Out of the Money	$10.90Out of the Money	$6.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$81.30In the Money	$87.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$2.70Out of the Money	$9.30Out of the Money	$29.80Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$91.60In the Money	$98.00In the Money	$37.70In the Money	$0.00In the Money	---In the Money	4In the Money
IDXXOut of the Money	$1.75Out of the Money	$7.50Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$99.40In the Money	$107.00In the Money	$40.60In the Money	$0.00In the Money	---In the Money	9In the Money
IDXXOut of the Money	$1.20Out of the Money	$7.70Out of the Money	$12.80Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$108.20In the Money	$116.90In the Money	$57.48In the Money	$0.00In the Money	---In the Money	25In the Money
IDXXOut of the Money	$1.70Out of the Money	$6.40Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$119.10In the Money	$126.10In the Money	$62.10In the Money	$0.00In the Money	---In the Money	25In the Money
IDXXOut of the Money	$1.40Out of the Money	$4.10Out of the Money	$2.74Out of the Money	$-22.46Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$128.90In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.85Out of the Money	$3.50Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$560.00	IDXXIn the Money	$140.20In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.70Out of the Money	$4.40Out of the Money	$15.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$148.00In the Money	$156.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.40Out 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	$158.00In the Money	$166.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.20Out of the Money	$4.00Out of the Money	$33.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$590.00	IDXXIn the Money	$170.10In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.15Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$-9.00Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$180.10In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.10Out of the Money	$1.70Out of the Money	$11.48Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$610.00	IDXXIn the Money	$190.20In the Money	$196.00In 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	$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	$3.20Out of the Money	$9.07Out 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	$3.10Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$640.00	IDXXIn the Money	$218.00In the Money	$226.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$3.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	IDXXIn the Money	$228.00In the Money	$236.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.90Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	IDXXIn the Money	$238.00In the Money	$246.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	---Out of the Money	$2.85Out 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	$248.00In the Money	$256.70In 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	$16.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$680.00	IDXXIn the Money	$258.00In 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	$2.70Out 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	$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	$2.70Out 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	$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	$2.60Out 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	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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 March 21, 2025)

Put Options (expires Friday March 21, 2025)