Stocks Options

LAST PRICE
40.0600
TODAY'S CHANGE (%)
Trending Down-0.7900 (-1.9339%)

Bid / Lots
39.5000/ 1
Ask / Lots
47.6000/ 1
Open / Previous Close
40.7600 / 40.8500
Day Range
Low 39.4800
High 40.8800
52 Week Range
Low 35.9500
High 54.4446
Volume
1,895,421
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 37.524

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IONSIn the Money	$17.50In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	IONSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$15.00In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	IONSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$12.50In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	IONSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$10.00In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	IONSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$7.50In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	IONSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$5.10In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	IONSOut of the Money	---Out of the Money	$0.75Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IONSIn the Money	$2.50In the Money	$7.20In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	IONSOut of the Money	---Out of the Money	$0.35Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IONSIn the Money	$2.75In the Money	$5.10In the Money	$7.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$37.50	IONSNear the Money	---Near the Money	$0.65Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
IONSUnderlying issue's last price	$1.05Underlying issue's last price	$1.40Underlying issue's last price	$1.15Underlying issue's last price	$-0.95Underlying issue's last price	311Underlying issue's last price	253Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	IONSUnderlying issue's last price	$1.00Underlying issue's last price	$1.25Underlying issue's last price	$1.30Underlying issue's last price	$0.30Underlying issue's last price	9Underlying issue's last price	1,259Underlying issue's last price
IONSNear the Money	$0.35Near the Money	$0.95Near the Money	$0.35Near the Money	$-0.50Near the Money	15Near the Money	579Near the Money	Filter Table By Strike Price of$42.50	IONSIn the Money	$2.55In the Money	$3.90In the Money	$4.70In the Money	$2.45In the Money	2In the Money	96In the Money
IONSOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	1Out of the Money	750Out of the Money	Filter Table By Strike Price of$45.00	IONSIn the Money	$3.50In the Money	$6.20In the Money	$3.00In the Money	$0.00In the Money	---In the Money	486In the Money
IONSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,189Out of the Money	Filter Table By Strike Price of$47.50	IONSIn the Money	$5.40In the Money	$10.00In the Money	$7.20In the Money	$1.80In the Money	2In the Money	113In the Money
IONSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1Out of the Money	707Out of the Money	Filter Table By Strike Price of$50.00	IONSIn the Money	$8.20In the Money	$12.50In the Money	$3.70In the Money	$0.00In the Money	---In the Money	97In the Money
IONSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.04Out of the Money	3Out of the Money	1,256Out of the Money	Filter Table By Strike Price of$52.50	IONSIn the Money	$11.10In the Money	$14.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	118In the Money
IONSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$55.00	IONSIn the Money	$12.80In the Money	$17.50In the Money	$14.90In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$1.00Out of the Money	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$57.50	IONSIn the Money	$15.30In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$60.00	IONSIn the Money	$17.80In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$1.00Out 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$65.00	IONSIn the Money	$22.70In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$1.00Out 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$70.00	IONSIn the Money	$27.70In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$1.00Out 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$75.00	IONSIn the Money	$32.70In the Money	$37.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Ionis Pharmaceuticals Inc
NASDAQ:IONSUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)