Stocks Options

LAST PRICE
70.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
68.6200/ 1
Ask / Lots
71.9200/ 1
Open / Previous Close
69.4400 / 70.2700
Day Range
Low 69.0400
High 70.7800
52 Week Range
Low 59.6600
High 88.2200
Volume
2,882,585
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 38.314

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KMXIn the Money	$23.40In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	KMXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$22.40In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	KMXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$21.60In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	KMXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$20.60In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	KMXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$19.70In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	KMXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$18.40In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	KMXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$17.40In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	KMXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$17.50In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	KMXOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$15.40In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	KMXOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$15.30In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	KMXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$14.10In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KMXIn the Money	$13.60In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	KMXOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KMXIn the Money	$12.70In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	KMXOut 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
KMXIn the Money	$11.70In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	KMXOut 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
KMXIn the Money	$10.80In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KMXIn the Money	$9.60In the Money	$12.20In the Money	$10.71In the Money	$1.22In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$60.00	KMXOut 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	69Out of the Money
KMXIn the Money	$7.70In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	KMXOut 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
KMXIn the Money	$7.70In 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$62.00	KMXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
KMXIn the Money	$6.30In 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$63.00	KMXOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
KMXIn the Money	$4.80In the Money	$7.10In the Money	$6.95In the Money	$3.49In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$64.00	KMXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
KMXIn the Money	$4.50In the Money	$7.20In the Money	$2.91In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	7Out of the Money	230Out of the Money
KMXIn the Money	$2.50In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
KMXIn the Money	$2.55In the Money	$4.20In the Money	$2.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$67.00	KMXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	6Out of the Money	27Out of the Money
KMXIn the Money	$2.35In the Money	$4.00In the Money	$2.40In the Money	$0.40In the Money	9In the Money	33In the Money	Filter Table By Strike Price of$68.00	KMXNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.15Near the Money	608Near the Money	713Near the Money
KMXIn the Money	$1.50In the Money	$1.65In the Money	$1.10In the Money	$-0.15In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$69.00	KMXNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.25Near the Money	23Near the Money	76Near the Money
KMXUnderlying issue's last price	$0.80Underlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.27Underlying issue's last price	54Underlying issue's last price	515Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	KMXUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.61Underlying issue's last price	$-0.34Underlying issue's last price	26Underlying issue's last price	254Underlying issue's last price
KMXNear the Money	$0.35Near the Money	$0.45Near the Money	$0.41Near the Money	$0.06Near the Money	10Near the Money	112Near the Money	Filter Table By Strike Price of$71.00	KMXIn the Money	$1.00In the Money	$1.15In the Money	$1.10In the Money	$-0.48In the Money	18In the Money	39In the Money
KMXNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	31Near the Money	79Near the Money	Filter Table By Strike Price of$72.00	KMXIn the Money	$0.70In the Money	$2.85In the Money	$1.65In the Money	$-0.64In the Money	1In the Money	40In the Money
KMXNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	90Near the Money	Filter Table By Strike Price of$73.00	KMXIn the Money	$2.15In the Money	$2.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$74.00	KMXIn the Money	$1.95In the Money	$5.00In the Money	$6.41In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$75.00	KMXIn the Money	$4.40In the Money	$6.80In the Money	$4.70In the Money	$-0.50In the Money	37In the Money	17In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.45Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$76.00	KMXIn the Money	$4.70In the Money	$6.70In the Money	$7.32In the Money	$0.00In the Money	---In the Money	2In the Money
KMXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$77.00	KMXIn the Money	$4.90In the Money	$8.20In the Money	$7.23In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	6Out of the Money	8Out of the Money	Filter Table By Strike Price of$78.00	KMXIn the Money	$5.60In the Money	$9.60In the Money	$10.40In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	4Out of the Money	28Out of the Money	Filter Table By Strike Price of$79.00	KMXIn the Money	$7.40In the Money	$9.10In the Money	$8.80In the Money	$-0.64In the Money	19In the Money	6In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$80.00	KMXIn the Money	$8.00In the Money	$10.70In the Money	$8.30In the Money	$-4.20In the Money	9In the Money	3In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$81.00	KMXIn the Money	$9.20In the Money	$11.70In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$82.00	KMXIn the Money	$10.10In the Money	$13.40In the Money	$12.52In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$83.00	KMXIn the Money	$11.10In the Money	$12.90In the Money	$12.80In the Money	$-1.78In the Money	2In the Money	1In the Money
KMXOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$84.00	KMXIn the Money	$12.40In the Money	$15.40In the Money	$14.69In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.55Out 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$85.00	KMXIn the Money	$13.00In the Money	$15.20In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$86.00	KMXIn the Money	$15.20In the Money	$16.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut 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	17Out of the Money	Filter Table By Strike Price of$87.00	KMXIn the Money	$15.20In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut 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	27Out of the Money	Filter Table By Strike Price of$88.00	KMXIn the Money	$15.70In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut 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$89.00	KMXIn the Money	$17.70In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$90.00	KMXIn the Money	$19.20In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$91.00	KMXIn the Money	$20.10In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	KMXIn the Money	$19.80In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut 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$93.00	KMXIn the Money	$21.20In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$94.00	KMXIn the Money	$22.40In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	KMXIn the Money	$24.30In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut 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	104Out of the Money	Filter Table By Strike Price of$100.00	KMXIn the Money	$27.70In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	KMXIn the Money	$32.70In the Money	$36.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$110.00	KMXIn the Money	$37.80In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KMXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$115.00	KMXIn the Money	$42.60In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Carmax Inc
NYSE:KMXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday April 26, 2024)

Put Options (expires Friday April 26, 2024)