Stocks Options

LAST PRICE
547.4000
TODAY'S CHANGE (%)
Trending Up6.6500 (1.2298%)

Bid / Lots
219.4400/ 2
Ask / Lots
607.9400/ 1
Open / Previous Close
541.4800 / 540.7500
Day Range
Low 539.6600
High 552.3300
52 Week Range
Low 396.6000
High 552.3300
Volume
519,560
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 22.462

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ITIn the Money	$334.10In the Money	$344.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$324.20In the Money	$334.00In the Money	$229.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$314.20In the Money	$324.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$304.20In the Money	$314.00In the Money	$261.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$240.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$294.20In the Money	$304.00In the Money	$190.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$250.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$284.20In the Money	$294.00In the Money	$258.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$260.00	ITOut 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
ITIn the Money	$274.20In the Money	$284.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$264.10In the Money	$274.00In the Money	$172.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ITOut 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
ITIn the Money	$254.20In the Money	$264.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$244.20In the Money	$254.00In the Money	$157.87In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$300.00	ITOut 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
ITIn the Money	$234.10In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	ITOut 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
ITIn the Money	$224.10In the Money	$234.00In the Money	$138.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	ITOut of the Money	---Out of the Money	$1.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ITIn the Money	$215.00In the Money	$224.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$1.42Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ITIn the Money	$205.00In the Money	$214.50In the Money	$94.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$340.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$195.00In the Money	$204.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	ITOut 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
ITIn the Money	$185.00In the Money	$194.90In the Money	$147.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ITIn the Money	$175.20In the Money	$185.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ITIn the Money	$165.10In the Money	$175.00In the Money	$140.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$380.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ITIn the Money	$155.20In the Money	$165.00In the Money	$130.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$390.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ITIn the Money	$145.20In the Money	$155.00In the Money	$109.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$400.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$135.20In the Money	$145.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$125.20In the Money	$135.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	ITOut 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
ITIn the Money	$115.20In the Money	$125.00In the Money	$40.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$430.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ITIn the Money	$105.20In the Money	$115.00In the Money	$45.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$440.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$95.40In the Money	$105.00In the Money	$46.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$450.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ITIn the Money	$88.00In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$6.21Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ITIn the Money	$79.10In the Money	$86.00In the Money	$75.69In the Money	$20.66In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$470.00	ITOut of the Money	---Out of the Money	$4.80Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ITIn the Money	$70.20In the Money	$76.00In the Money	$47.53In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$480.00	ITOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$9.15Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ITIn the Money	$60.20In the Money	$66.00In the Money	$33.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$490.00	ITOut of the Money	$0.50Out of the Money	$8.50Out of the Money	$10.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ITIn the Money	$51.10In the Money	$56.90In the Money	$48.61In the Money	$21.48In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$500.00	ITOut of the Money	$0.90Out of the Money	$4.20Out of the Money	$2.45Out of the Money	$-17.55Out of the Money	2Out of the Money	13Out of the Money
ITIn the Money	$42.00In the Money	$48.00In the Money	$46.00In the Money	$23.65In the Money	20In the Money	27In the Money	Filter Table By Strike Price of$510.00	ITOut of the Money	$1.75Out of the Money	$4.70Out of the Money	$17.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ITIn the Money	$33.10In the Money	$40.00In the Money	$36.23In the Money	$17.23In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$520.00	ITOut of the Money	$3.10Out of the Money	$7.00Out of the Money	$10.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ITIn the Money	$26.70In the Money	$31.30In the Money	$23.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$530.00	ITOut of the Money	$6.20Out of the Money	$9.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ITUnderlying issue's last price	$20.20Underlying issue's last price	$22.00Underlying issue's last price	$15.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$540.00Underlying issue's last price	ITUnderlying issue's last price	$8.00Underlying issue's last price	$12.60Underlying issue's last price	$13.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price
ITNear the Money	$14.50Near the Money	$16.00Near the Money	$15.50Near the Money	$4.30Near the Money	24Near the Money	29Near the Money	Filter Table By Strike Price of$550.00	ITIn the Money	$13.90In the Money	$15.50In the Money	$14.00In the Money	$14.00In the Money	1In the Money	---In the Money
ITOut of the Money	$9.90Out of the Money	$11.50Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$560.00	ITIn the Money	$19.40In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$6.50Out of the Money	$8.20Out of the Money	$5.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$570.00	ITIn the Money	$26.30In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$4.10Out of the Money	$7.90Out of the Money	$6.44Out of the Money	$2.44Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$580.00	ITIn the Money	$30.00In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$2.00Out of the Money	$5.80Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$590.00	ITIn the Money	$38.10In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.30Out of the Money	$10.00Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$600.00	ITIn the Money	$48.00In the Money	$57.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	---Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$620.00	ITIn the Money	$67.00In the Money	$76.70In the Money	$102.10In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	---Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	ITIn the Money	$87.20In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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	Filter Table By Strike Price of$660.00	ITIn the Money	$107.20In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$680.00	ITIn the Money	$127.20In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$700.00	ITIn the Money	$147.20In the Money	$157.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	---Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$720.00	ITIn the Money	$167.20In the Money	$177.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Gartner Inc
NYSE:ITUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)