Stocks Options

LAST PRICE
42.7600
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0468%)

Bid / Lots
41.6800/ 1
Ask / Lots
43.1000/ 1
Open / Previous Close
42.7000 / 42.7400
Day Range
Low 42.3700
High 43.1100
52 Week Range
Low 35.9500
High 54.4446
Volume
2,566,874
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 38.371

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	$20.50In the Money	$25.40In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$18.00In the Money	$22.90In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$15.50In the Money	$20.20In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$13.00In the Money	$17.90In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$10.80In the Money	$15.50In 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	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IONSIn the Money	$8.20In the Money	$13.00In 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	$2.20Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
IONSIn the Money	$5.80In the Money	$10.50In 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	$2.00Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
IONSIn the Money	$5.10In the Money	$8.00In the Money	$7.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$37.50	IONSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.21Out of the Money	$-0.04Out of the Money	1Out of the Money	10Out of the Money
IONSIn the Money	$3.00In the Money	$3.70In the Money	$3.45In the Money	$-0.07In the Money	42In the Money	242In the Money	Filter Table By Strike Price of$40.00	IONSNear the Money	$0.50Near the Money	$0.60Near the Money	$0.65Near the Money	$0.15Near the Money	19Near the Money	1,251Near the Money
IONSUnderlying issue's last price	$1.70Underlying issue's last price	$1.85Underlying issue's last price	$1.75Underlying issue's last price	$-0.24Underlying issue's last price	17Underlying issue's last price	559Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	IONSUnderlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$1.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	95Underlying issue's last price
IONSNear the Money	$0.75Near the Money	$0.85Near the Money	$0.85Near the Money	$0.03Near the Money	2Near the Money	750Near the Money	Filter Table By Strike Price of$45.00	IONSIn the Money	$2.60In the Money	$2.95In the Money	$3.00In the Money	$0.00In the Money	---In the Money	486In the Money
IONSOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.02Out of the Money	28Out of the Money	1,155Out of the Money	Filter Table By Strike Price of$47.50	IONSIn the Money	$4.70In the Money	$5.30In the Money	$5.40In the Money	$0.00In the Money	---In the Money	348In the Money
IONSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money	Filter Table By Strike Price of$50.00	IONSIn the Money	$4.60In the Money	$8.30In the Money	$3.70In the Money	$0.00In the Money	---In the Money	97In the Money
IONSOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,256Out of the Money	Filter Table By Strike Price of$52.50	IONSIn the Money	$7.30In the Money	$12.00In the Money	$5.30In the Money	$0.00In the Money	---In the Money	118In the Money
IONSOut of the Money	---Out of the Money	$1.05Out 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	$10.40In the Money	$14.50In the Money	$14.90In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$2.00Out 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	$12.20In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$0.75Out 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	$14.80In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$2.00Out 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	$20.10In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$2.00Out 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	$24.70In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IONSOut of the Money	---Out of the Money	$2.00Out 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	$29.90In the Money	$34.50In 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)