Stocks Options

LAST PRICE
478.2600
TODAY'S CHANGE (%)
Trending Down-14.5000 (-2.9426%)

Bid / Lots
477.5500/ 8
Ask / Lots
480.0700/ 4
Open / Previous Close
473.0000 / 492.7600
Day Range
Low 462.0000
High 485.0000
52 Week Range
Low 372.5000
High 583.3900
Volume
604,960
above 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 28.793

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	$215.60In the Money	$223.30In 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	$205.00In the Money	$213.70In 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	$195.00In the Money	$203.30In 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	$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	$185.00In the Money	$193.40In 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	$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	$175.00In the Money	$183.60In 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	$0.00Out 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	$165.00In the Money	$173.90In 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	$0.00Out 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	$155.00In the Money	$163.70In 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	$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	$145.00In the Money	$154.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$135.10In the Money	$143.50In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$125.00In the Money	$133.70In 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	$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	$115.00In the Money	$123.60In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$105.00In the Money	$113.60In 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	$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	$95.00In the Money	$103.80In 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	$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	$85.30In the Money	$92.50In 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	$1.90Out of the Money	$0.25Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money
IDXXIn the Money	$75.10In the Money	$82.50In 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	$0.85Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$65.20In the Money	$73.00In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$56.90In the Money	$62.10In the Money	$74.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	IDXXOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IDXXIn the Money	$46.60In the Money	$52.60In 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	$0.30Out of the Money	$1.55Out of the Money	$1.75Out of the Money	$0.75Out of the Money	8Out of the Money	6Out of the Money
IDXXIn the Money	$37.80In the Money	$42.80In 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	$1.20Out of the Money	$2.15Out of the Money	$2.20Out of the Money	$0.71Out of the Money	1Out of the Money	14Out of the Money
IDXXIn the Money	$27.70In the Money	$34.30In 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	$1.15Out of the Money	$3.10Out of the Money	$5.70Out of the Money	$3.73Out of the Money	4Out of the Money	6Out of the Money
IDXXIn the Money	$19.20In the Money	$25.70In 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	$3.10Out of the Money	$5.50Out of the Money	$6.00Out of the Money	$0.90Out of the Money	2Out of the Money	41Out of the Money
IDXXUnderlying issue's last price	$14.00Underlying issue's last price	$18.10Underlying issue's last price	$12.00Underlying issue's last price	$-11.10Underlying issue's last price	10Underlying issue's last price	7Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	IDXXUnderlying issue's last price	$5.60Underlying issue's last price	$10.80Underlying issue's last price	$8.00Underlying issue's last price	$1.60Underlying issue's last price	13Underlying issue's last price	201Underlying issue's last price
IDXXNear the Money	$8.20Near the Money	$12.60Near the Money	$4.88Near the Money	$-20.88Near the Money	4Near the Money	14Near the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$9.00In the Money	$13.10In the Money	$15.41In the Money	$6.41In the Money	2In the Money	688In the Money
IDXXOut of the Money	$4.60Out of the Money	$8.30Out of the Money	$2.63Out of the Money	$-19.37Out of the Money	4Out of the Money	19Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$15.30In the Money	$20.30In the Money	$29.70In the Money	$15.10In the Money	5In the Money	322In the Money
IDXXOut of the Money	$1.80Out of the Money	$5.80Out of the Money	$2.98Out of the Money	$-11.02Out of the Money	3Out of the Money	17Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$21.90In the Money	$27.80In the Money	$30.07In the Money	$12.27In the Money	3In the Money	45In the Money
IDXXOut of the Money	$0.15Out of the Money	$5.50Out of the Money	$0.97Out of the Money	$-14.59Out of the Money	6Out of the Money	24Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$30.40In the Money	$37.00In the Money	$37.65In the Money	$17.75In the Money	1In the Money	16In the Money
IDXXOut of the Money	$0.55Out of the Money	$4.90Out of the Money	$1.50Out of the Money	$-5.60Out of the Money	4Out of the Money	317Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$39.90In the Money	$46.00In the Money	$54.00In the Money	$29.50In the Money	2In the Money	7In the Money
IDXXOut of the Money	$0.05Out of the Money	$3.40Out of the Money	$0.50Out of the Money	$-4.50Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$50.20In the Money	$56.00In the Money	$38.61In the Money	$0.00In the Money	---In the Money	34In the Money
IDXXOut of the Money	$0.00Out of the Money	$2.45Out of the Money	$0.85Out of the Money	$-4.70Out of the Money	1Out of the Money	39Out of the Money	Filter Table By Strike Price of$540.00	IDXXIn the Money	$59.20In the Money	$65.90In the Money	$38.25In the Money	$0.00In the Money	---In the Money	15In the Money
IDXXOut of the Money	$0.20Out of the Money	$1.80Out of the Money	$0.05Out of the Money	$-1.63Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$550.00	IDXXIn the Money	$69.30In the Money	$76.00In the Money	$30.90In the Money	$0.00In the Money	---In the Money	9In the Money
IDXXOut of the Money	$0.20Out of the Money	$1.55Out of the Money	$1.37Out 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	$77.20In the Money	$86.00In 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	$0.35Out of the Money	$0.32Out of the Money	$-0.68Out of the Money	4Out of the Money	44Out of the Money	Filter Table By Strike Price of$570.00	IDXXIn the Money	$87.50In the Money	$95.80In 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	$4.80Out 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$580.00	IDXXIn the Money	$97.10In the Money	$106.00In 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	$4.80Out 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	$107.50In the Money	$115.90In 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	$4.80Out 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	$117.10In the Money	$126.00In 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	$4.80Out 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$610.00	IDXXIn the Money	$127.10In the Money	$135.90In 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	$4.80Out 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	$137.50In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out of the Money	$4.80Out 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	$147.10In the Money	$156.00In 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	$4.80Out 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	$157.10In the Money	$166.00In 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	$4.80Out 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	$167.40In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out 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$660.00	IDXXIn the Money	$177.70In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out 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	$187.30In the Money	$196.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.00Out 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$680.00	IDXXIn the Money	$197.40In the Money	$206.00In 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	$4.80Out 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$690.00	IDXXIn the Money	$207.20In the Money	$216.00In 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	$4.80Out 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$700.00	IDXXIn the Money	$217.20In the Money	$226.00In 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	$4.80Out 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$710.00	IDXXIn the Money	$227.40In the Money	$236.00In 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	$4.80Out 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$720.00	IDXXIn the Money	$237.40In the Money	$246.00In 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	$4.80Out 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$730.00	IDXXIn the Money	$247.20In the Money	$256.00In 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	$4.80Out 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$740.00	IDXXIn the Money	$257.20In the Money	$266.00In 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	$4.80Out 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$750.00	IDXXIn the Money	$267.50In the Money	$276.00In 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	$4.80Out 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$760.00	IDXXIn the Money	$277.20In the Money	$285.70In 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$770.00	IDXXIn the Money	$287.40In the Money	$296.00In 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	$4.80Out 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$780.00	IDXXIn the Money	$297.30In the Money	$306.00In 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	$4.80Out 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$790.00	IDXXIn the Money	$307.20In the Money	$316.00In 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)