Stocks Options

LAST PRICE
419.0400
TODAY'S CHANGE (%)
Trending Down-3.3500 (-0.7931%)

Bid / Lots
409.0000/ 3
Ask / Lots
0.0000/ 0
Open / Previous Close
424.2400 / 422.3900
Day Range
Low 414.6400
High 424.2400
52 Week Range
Low 295.4300
High 486.5400
Volume
618,237
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 25.415

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ITIn the Money	$197.00In the Money	$201.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ITOut 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
ITIn the Money	$187.00In the Money	$191.90In 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	$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
ITIn the Money	$177.00In 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$240.00	ITOut 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
ITIn the Money	$167.00In the Money	$171.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	ITOut 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
ITIn the Money	$157.50In the Money	$161.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ITOut 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
ITIn the Money	$147.50In the Money	$151.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	ITOut 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
ITIn the Money	$137.50In the Money	$141.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ITOut 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
ITIn the Money	$127.50In the Money	$132.00In 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	$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
ITIn the Money	$117.50In 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$300.00	ITOut 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	22Out of the Money
ITIn the Money	$107.50In 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$310.00	ITOut 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
ITIn the Money	$97.50In 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$320.00	ITOut 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
ITIn the Money	$87.50In 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$330.00	ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ITIn the Money	$77.50In the Money	$82.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	ITOut 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
ITIn the Money	$67.50In the Money	$72.20In 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	$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
ITIn the Money	$57.50In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	ITOut 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
ITIn the Money	$48.00In the Money	$52.10In 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	$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
ITIn the Money	$38.00In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ITIn the Money	$28.50In the Money	$32.50In the Money	$61.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$390.00	ITOut of the Money	$0.55Out of the Money	$2.35Out of the Money	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ITIn the Money	$19.00In the Money	$23.10In the Money	$26.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	ITOut of the Money	$1.55Out of the Money	$4.90Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ITUnderlying issue's last price	$12.90Underlying issue's last price	$14.10Underlying issue's last price	$14.01Underlying issue's last price	$3.61Underlying issue's last price	1Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	ITUnderlying issue's last price	$3.10Underlying issue's last price	$3.60Underlying issue's last price	$3.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	11Underlying issue's last price
ITNear the Money	$6.40Near the Money	$7.60Near the Money	$8.00Near the Money	$-3.00Near the Money	7Near the Money	39Near the Money	Filter Table By Strike Price of$420.00	ITIn the Money	$6.60In the Money	$7.40In the Money	$6.68In the Money	$-3.32In the Money	217In the Money	348In the Money
ITOut of the Money	$2.90Out of the Money	$3.60Out of the Money	$3.30Out of the Money	$-1.60Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$430.00	ITIn the Money	$11.00In the Money	$13.80In the Money	$12.67In the Money	$-3.33In the Money	1In the Money	22In the Money
ITOut of the Money	$1.10Out of the Money	$1.70Out of the Money	$1.10Out of the Money	$-4.20Out of the Money	2Out of the Money	54Out of the Money	Filter Table By Strike Price of$440.00	ITIn the Money	$20.50In the Money	$22.50In the Money	$23.30In the Money	$0.00In the Money	---In the Money	802In the Money
ITOut of the Money	$0.35Out of the Money	$3.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$450.00	ITIn the Money	$30.00In the Money	$33.50In the Money	$25.07In the Money	$0.00In the Money	---In the Money	15In the Money
ITOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$460.00	ITIn the Money	$39.20In the Money	$43.00In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.20Out of the Money	$5.00Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$470.00	ITIn the Money	$49.00In the Money	$53.00In the Money	$27.10In the Money	$0.00In the Money	---In the Money	2In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$480.00	ITIn the Money	$58.50In the Money	$63.00In the Money	$25.40In the Money	$0.00In the Money	---In the Money	1In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$490.00	ITIn the Money	$69.00In the Money	$73.00In the Money	$28.80In the Money	$0.00In the Money	---In the Money	19In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$500.00	ITIn the Money	$78.50In the Money	$83.00In the Money	$69.90In the Money	$0.00In the Money	---In the Money	1In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$510.00	ITIn the Money	$88.50In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.96Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$520.00	ITIn the Money	$98.50In the Money	$103.00In the Money	$88.60In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$530.00	ITIn the Money	$108.50In the Money	$113.00In the Money	$98.30In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$540.00	ITIn the Money	$118.50In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$550.00	ITIn the Money	$128.50In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$560.00	ITIn the Money	$138.50In the Money	$143.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$570.00	ITIn the Money	$148.50In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$580.00	ITIn the Money	$158.50In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$590.00	ITIn the Money	$168.50In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$600.00	ITIn the Money	$178.50In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$610.00	ITIn the Money	$188.50In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$620.00	ITIn the Money	$198.50In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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	ITIn the Money	$208.50In the Money	$213.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$640.00	ITIn the Money	$218.50In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut of the Money	$0.00Out 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	Filter Table By Strike Price of$650.00	ITIn the Money	$228.50In the Money	$233.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$660.00	ITIn the Money	$238.50In the Money	$243.00In the Money	$220.50In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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	ITIn the Money	$248.50In the Money	$253.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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$680.00	ITIn the Money	$258.50In the Money	$263.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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	15Out of the Money	Filter Table By Strike Price of$690.00	ITIn the Money	$268.50In the Money	$273.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ITOut 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	9Out of the Money	Filter Table By Strike Price of$700.00	ITIn the Money	$278.50In the Money	$283.00In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)