Stocks Options

LAST PRICE
35.2500
TODAY'S CHANGE (%)
Trending Up0.3200 (0.9161%)

Bid / Lots
33.9000/ 1
Ask / Lots
35.6300/ 1
Open / Previous Close
34.9200 / 34.9300
Day Range
Low 33.8300
High 36.4125
52 Week Range
Low 16.6300
High 40.5400
Volume
3,333,838
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 65.343

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IOTIn the Money	$15.10In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$14.10In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$13.10In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$12.60In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$12.10In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$11.10In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$10.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	IOTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$10.10In the Money	$12.40In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	IOTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IOTIn the Money	$9.60In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$9.10In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	IOTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$8.60In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	IOTOut of the Money	$0.00Out 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
IOTIn the Money	$6.80In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	IOTOut 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	88Out of the Money
IOTIn the Money	$7.60In 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$27.50	IOTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$6.00In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	IOTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IOTIn the Money	$6.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	IOTOut 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
IOTIn the Money	$6.20In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
IOTIn the Money	$5.70In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	IOTOut 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
IOTIn the Money	$5.20In the Money	$7.20In the Money	$5.80In the Money	$-0.20In the Money	11In the Money	156In the Money	Filter Table By Strike Price of$30.00	IOTOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
IOTIn the Money	$4.70In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	IOTOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IOTIn the Money	$4.20In the Money	$4.50In the Money	$1.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$31.00	IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	1Out of the Money	174Out of the Money
IOTIn the Money	$3.80In the Money	$4.00In the Money	$0.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.50	IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IOTIn the Money	$3.30In the Money	$4.70In the Money	$2.97In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.00	IOTOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
IOTIn the Money	$2.00In the Money	$3.10In the Money	$3.90In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$32.50	IOTNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
IOTIn the Money	$2.50In the Money	$4.00In the Money	$3.40In the Money	$0.50In the Money	21In the Money	33In the Money	Filter Table By Strike Price of$33.00	IOTNear the Money	$0.25Near the Money	$0.35Near the Money	$0.15Near the Money	$-0.10Near the Money	13Near the Money	52Near the Money
IOTIn the Money	$2.10In the Money	$3.40In the Money	$1.55In the Money	$-0.75In the Money	3In the Money	19In the Money	Filter Table By Strike Price of$33.50	IOTNear the Money	$0.35Near the Money	$0.45Near the Money	$0.90Near the Money	$0.52Near the Money	2Near the Money	17Near the Money
IOTIn the Money	$1.80In the Money	$1.90In the Money	$1.95In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$34.00	IOTNear the Money	$0.50Near the Money	$0.60Near the Money	$0.40Near the Money	$-0.05Near the Money	200Near the Money	20Near the Money
IOTIn the Money	$1.45In the Money	$2.35In the Money	$1.30In the Money	$1.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.50	IOTNear the Money	$0.65Near the Money	$0.80Near the Money	$1.28Near the Money	$1.28Near the Money	1Near the Money	---Near the Money
IOTUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$0.87Underlying issue's last price	$-1.08Underlying issue's last price	54Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	IOTUnderlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$1.60Underlying issue's last price	$0.39Underlying issue's last price	41Underlying issue's last price	51Underlying issue's last price
IOTNear the Money	$0.95Near the Money	$1.05Near the Money	$1.40Near the Money	$0.10Near the Money	14Near the Money	31Near the Money	Filter Table By Strike Price of$35.50	IOTIn the Money	$1.15In the Money	$1.25In the Money	$1.98In the Money	$1.05In the Money	3In the Money	2In the Money
IOTNear the Money	$0.70Near the Money	$0.85Near the Money	$0.50Near the Money	$-0.55Near the Money	3Near the Money	155Near the Money	Filter Table By Strike Price of$36.00	IOTIn the Money	$1.40In the Money	$1.55In the Money	$1.60In the Money	$0.00In the Money	---In the Money	12In the Money
IOTNear the Money	$0.55Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$36.50	IOTIn the Money	$1.70In the Money	$2.70In the Money	$2.38In the Money	$2.38In the Money	10In the Money	---In the Money
IOTNear the Money	$0.40Near the Money	$0.50Near the Money	$0.25Near the Money	$-0.53Near the Money	20Near the Money	56Near the Money	Filter Table By Strike Price of$37.00	IOTIn the Money	$2.05In the Money	$2.25In the Money	$1.50In the Money	$0.00In the Money	---In the Money	23In the Money
IOTNear the Money	$0.30Near the Money	$0.40Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$37.50	IOTIn the Money	$2.00In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTNear the Money	$0.20Near the Money	$0.30Near the Money	$0.35Near the Money	$-0.10Near the Money	14Near the Money	99Near the Money	Filter Table By Strike Price of$38.00	IOTIn the Money	$2.85In the Money	$3.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	13In the Money
IOTOut of the Money	$0.10Out of the Money	$0.20Out 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$38.50	IOTIn the Money	$3.30In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$39.00	IOTIn the Money	$3.70In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.05Out of the Money	$0.15Out 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$39.50	IOTIn the Money	$4.20In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$40.00	IOTIn the Money	$3.10In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut 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	Filter Table By Strike Price of$40.50	IOTIn the Money	$3.70In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$41.00	IOTIn the Money	$5.60In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut 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	Filter Table By Strike Price of$41.50	IOTIn the Money	$6.10In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut 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	Filter Table By Strike Price of$42.00	IOTIn the Money	$6.40In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$42.50	IOTIn the Money	$7.10In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$43.00	IOTIn the Money	$7.60In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$43.50	IOTIn the Money	$8.00In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$44.00	IOTIn the Money	$8.20In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$44.50	IOTIn the Money	$8.70In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$45.00	IOTIn the Money	$8.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$46.00	IOTIn the Money	$9.80In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$47.00	IOTIn the Money	$11.40In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$48.00	IOTIn the Money	$12.60In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out 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	Filter Table By Strike Price of$50.00	IOTIn the Money	$14.00In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IOTOut of the Money	$0.00Out of the Money	$0.05Out 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$55.00	IOTIn the Money	$19.40In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Samsara Inc
NYSE:IOTUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)