Stocks Options

LAST PRICE
476.4000
TODAY'S CHANGE (%)
Trending Down-10.8000 (-2.2167%)

Bid / Lots
476.0000/ 1
Ask / Lots
525.2000/ 1
Open / Previous Close
486.4400 / 487.2000
Day Range
Low 474.4500
High 490.7000
52 Week Range
Low 372.5000
High 583.3900
Volume
435,862
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 28.921

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	$232.00In the Money	$241.40In 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	$0.00Out of the Money	$4.80Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$222.00In the Money	$231.50In 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	$3.90Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$212.00In the Money	$221.50In 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	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IDXXIn the Money	$202.10In the Money	$211.50In 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	$192.00In the Money	$201.60In 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	$182.10In the Money	$191.60In 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	$172.10In the Money	$181.70In 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	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$162.20In the Money	$171.70In 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	$152.20In the Money	$161.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	10Out of the Money
IDXXIn the Money	$142.40In the Money	$151.80In 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	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$132.30In the Money	$141.80In 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	$122.40In the Money	$131.90In 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	$4.30Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IDXXIn the Money	$112.50In the Money	$122.00In 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	$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	$102.50In the Money	$112.00In 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	$4.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IDXXIn the Money	$92.80In the Money	$102.00In 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	$0.35Out of the Money	$4.20Out of the Money	$0.37Out of the Money	$-3.03Out of the Money	1Out of the Money	3Out of the Money
IDXXIn the Money	$82.90In the Money	$92.00In 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	$0.00Out of the Money	$4.50Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IDXXIn the Money	$73.00In the Money	$82.00In 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	$0.15Out of the Money	$4.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IDXXIn the Money	$63.20In the Money	$72.60In 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	$0.20Out of the Money	$4.60Out of the Money	$7.88Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IDXXIn the Money	$53.30In the Money	$62.90In 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	$0.30Out of the Money	$2.40Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IDXXIn the Money	$44.00In 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$430.00	IDXXOut of the Money	$0.40Out of the Money	$5.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$34.70In the Money	$43.00In 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	$0.55Out of the Money	$2.10Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
IDXXIn the Money	$27.50In the Money	$32.60In 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	$0.75Out of the Money	$2.85Out of the Money	$2.40Out of the Money	$0.50Out of the Money	2Out of the Money	17Out of the Money
IDXXIn the Money	$18.90In the Money	$23.40In 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	$2.85Out of the Money	$7.70Out of the Money	$3.78Out of the Money	$1.53Out of the Money	2Out of the Money	113Out of the Money
IDXXUnderlying issue's last price	$14.00Underlying issue's last price	$15.40Underlying issue's last price	$13.89Underlying issue's last price	$-17.06Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$470.00Underlying issue's last price	IDXXUnderlying issue's last price	$5.30Underlying issue's last price	$10.60Underlying issue's last price	$6.75Underlying issue's last price	$1.92Underlying issue's last price	1Underlying issue's last price	56Underlying issue's last price
IDXXOut of the Money	$7.90Out of the Money	$13.70Out of the Money	$8.48Out of the Money	$-15.33Out of the Money	5Out of the Money	9Out of the Money	Filter Table By Strike Price of$480.00	IDXXIn the Money	$10.80In the Money	$11.90In the Money	$11.97In the Money	$5.17In the Money	6In the Money	934In the Money
IDXXOut of the Money	$4.10Out of the Money	$8.10Out of the Money	$5.05Out of the Money	$-7.12Out of the Money	11Out of the Money	20Out of the Money	Filter Table By Strike Price of$490.00	IDXXIn the Money	$16.80In the Money	$19.50In the Money	$19.04In the Money	$6.54In the Money	6In the Money	94In the Money
IDXXOut of the Money	$2.85Out of the Money	$7.50Out of the Money	$2.70Out of the Money	$-3.20Out of the Money	6Out of the Money	56Out of the Money	Filter Table By Strike Price of$500.00	IDXXIn the Money	$24.30In the Money	$27.50In the Money	$25.90In the Money	$11.40In the Money	2In the Money	242In the Money
IDXXOut of the Money	$0.95Out of the Money	$2.15Out of the Money	$1.44Out of the Money	$-2.96Out of the Money	13Out of the Money	125Out of the Money	Filter Table By Strike Price of$510.00	IDXXIn the Money	$29.40In the Money	$39.00In the Money	$23.90In the Money	$0.00In the Money	---In the Money	157In the Money
IDXXOut of the Money	$0.35Out of the Money	$2.75Out of the Money	$0.77Out of the Money	$-1.85Out of the Money	3Out of the Money	101Out of the Money	Filter Table By Strike Price of$520.00	IDXXIn the Money	$39.00In the Money	$48.60In the Money	$22.33In the Money	$0.00In the Money	---In the Money	98In the Money
IDXXOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$-1.05Out of the Money	1Out of the Money	227Out of the Money	Filter Table By Strike Price of$530.00	IDXXIn the Money	$49.00In the Money	$58.70In the Money	$38.49In the Money	$0.00In the Money	---In the Money	119In the Money
IDXXOut of the Money	$0.00Out 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	$59.00In the Money	$68.80In the Money	$17.90In the Money	$0.00In the Money	---In the Money	4In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.80Out 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	$69.00In the Money	$78.80In the Money	$22.90In the Money	$0.00In the Money	---In the Money	1In the Money
IDXXOut of the Money	$0.05Out 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	$79.00In the Money	$88.40In the Money	$59.90In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out 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	$89.00In the Money	$98.40In the Money	$98.33In the Money	$0.00In the Money	---In the Money	---In the Money
IDXXOut of the Money	$0.05Out of the Money	$4.20Out 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	$99.00In the Money	$108.40In 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	$0.15Out 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	$109.00In the Money	$118.80In 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	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$600.00	IDXXIn the Money	$119.00In the Money	$128.40In 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	$4.30Out 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	$129.00In the Money	$138.40In 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	$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	$139.00In the Money	$148.90In 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	$4.80Out 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$630.00	IDXXIn the Money	$149.00In the Money	$158.80In 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	$4.50Out 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	$159.00In the Money	$168.80In 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$650.00	IDXXIn the Money	$169.00In the Money	$178.90In 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	$4.30Out 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	$179.00In the Money	$188.80In 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	$189.00In the Money	$198.90In 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	$0.10Out 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	$199.00In the Money	$208.90In 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	$1.80Out of the Money	$0.05Out of the Money	$0.05Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	IDXXIn the Money	$209.00In the Money	$218.80In 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	$1.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$700.00	IDXXIn the Money	$219.00In the Money	$228.80In 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$710.00	IDXXIn the Money	$229.00In the Money	$238.40In 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	$0.26Out 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	$239.00In the Money	$248.80In 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	$4.10Out 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	$249.00In the Money	$258.50In 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	$2.00Out 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	$259.00In the Money	$268.90In 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	$0.00Out 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	$269.00In the Money	$278.80In 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	$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	$279.00In the Money	$288.80In 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	$3.90Out 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	$289.00In the Money	$298.90In 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	$4.10Out 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	$299.00In the Money	$308.80In 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	$4.30Out 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	$309.00In the Money	$318.80In 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	$4.30Out 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	$319.00In the Money	$328.80In 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	$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	$339.00In the Money	$348.80In 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	$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	$359.00In the Money	$368.80In 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	$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	$379.00In the Money	$388.80In 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)