Stocks Options

LAST PRICE
382.3700
TODAY'S CHANGE (%)
Trending Up9.2600 (2.4818%)

Bid / Lots
376.0000/ 1
Ask / Lots
392.2300/ 1
Open / Previous Close
374.0000 / 373.1100
Day Range
Low 368.0400
High 382.8450
52 Week Range
Low 297.3300
High 548.4700
Volume
208,579
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 41.948

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
KNSLIn the Money	$138.00In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	KNSLOut 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
KNSLIn the Money	$128.00In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	KNSLOut 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	12Out of the Money
KNSLIn the Money	$118.00In the Money	$128.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	KNSLOut 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
KNSLIn the Money	$108.00In the Money	$118.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	KNSLOut 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
KNSLIn the Money	$98.00In the Money	$107.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
KNSLIn the Money	$88.00In the Money	$97.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	KNSLOut 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
KNSLIn the Money	$78.00In the Money	$87.20In the Money	$150.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	KNSLOut 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
KNSLIn the Money	$68.00In the Money	$77.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	KNSLOut 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
KNSLIn the Money	$58.00In the Money	$67.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	KNSLOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
KNSLIn the Money	$48.00In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	KNSLOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
KNSLIn the Money	$39.00In the Money	$47.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	KNSLOut of the Money	$0.20Out of the Money	$2.30Out of the Money	$5.73Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
KNSLIn the Money	$29.00In the Money	$38.00In the Money	$23.23In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	KNSLOut of the Money	$0.45Out of the Money	$2.55Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
KNSLIn the Money	$20.00In the Money	$28.90In the Money	$22.50In the Money	$-1.30In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$360.00	KNSLOut of the Money	$0.15Out of the Money	$3.00Out of the Money	$3.10Out of the Money	$-1.20Out of the Money	40Out of the Money	77Out of the Money
KNSLIn the Money	$12.00In the Money	$20.60In the Money	$15.50In the Money	$2.70In the Money	3In the Money	20In the Money	Filter Table By Strike Price of$370.00	KNSLOut of the Money	$1.05Out of the Money	$5.90Out of the Money	$5.60Out of the Money	$-2.20Out of the Money	1Out of the Money	92Out of the Money
KNSLUnderlying issue's last price	$9.30Underlying issue's last price	$10.20Underlying issue's last price	$9.30Underlying issue's last price	$-0.50Underlying issue's last price	13Underlying issue's last price	22Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	KNSLUnderlying issue's last price	$6.60Underlying issue's last price	$7.50Underlying issue's last price	$10.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	22Underlying issue's last price
KNSLOut of the Money	$3.60Out of the Money	$7.30Out of the Money	$5.15Out of the Money	$1.35Out of the Money	12Out of the Money	21Out of the Money	Filter Table By Strike Price of$390.00	KNSLIn the Money	$12.10In the Money	$13.10In the Money	$16.05In the Money	$0.00In the Money	---In the Money	67In the Money
KNSLOut of the Money	$0.35Out of the Money	$5.00Out of the Money	$3.00Out of the Money	$-1.70Out of the Money	10Out of the Money	26Out of the Money	Filter Table By Strike Price of$400.00	KNSLIn the Money	$17.00In the Money	$25.00In the Money	$29.30In the Money	$0.00In the Money	---In the Money	9In the Money
KNSLOut of the Money	$0.40Out of the Money	$2.00Out of the Money	$1.10Out of the Money	$-1.90Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$410.00	KNSLIn the Money	$25.00In the Money	$34.00In the Money	$5.60In the Money	$0.00In the Money	---In the Money	8In the Money
KNSLOut of the Money	$0.05Out of the Money	$4.70Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$420.00	KNSLIn the Money	$34.40In the Money	$43.00In the Money	$47.00In the Money	$0.00In the Money	---In the Money	8In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$430.00	KNSLIn the Money	$43.60In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	KNSLIn the Money	$53.50In the Money	$63.00In the Money	$59.70In the Money	$0.00In the Money	---In the Money	56In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$450.00	KNSLIn the Money	$67.00In the Money	$73.00In the Money	$72.22In the Money	$0.00In the Money	---In the Money	424In the Money
KNSLOut 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	32Out of the Money	Filter Table By Strike Price of$460.00	KNSLIn the Money	$73.70In the Money	$83.00In the Money	$77.70In the Money	$-3.79In the Money	20In the Money	18In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$470.00	KNSLIn the Money	$83.60In the Money	$93.00In the Money	$29.80In the Money	$0.00In the Money	---In the Money	1In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$480.00	KNSLIn the Money	$93.60In the Money	$103.00In the Money	$98.18In the Money	$-2.88In the Money	3In the Money	3In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$490.00	KNSLIn the Money	$103.10In the Money	$113.00In the Money	$108.20In the Money	$65.67In the Money	3In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$500.00	KNSLIn the Money	$113.10In the Money	$123.00In the Money	$126.32In the Money	$-0.28In the Money	3In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	KNSLIn the Money	$123.10In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	21Out of the Money	Filter Table By Strike Price of$520.00	KNSLIn the Money	$133.10In the Money	$143.00In the Money	$138.92In the Money	$-2.58In the Money	35In the Money	50In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$530.00	KNSLIn the Money	$143.10In the Money	$153.00In the Money	$148.94In the Money	$148.94In the Money	25In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$540.00	KNSLIn the Money	$153.10In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$550.00	KNSLIn the Money	$163.10In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$560.00	KNSLIn the Money	$173.10In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$12.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$570.00	KNSLIn the Money	$183.10In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$9.66Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$580.00	KNSLIn the Money	$193.10In the Money	$203.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	KNSLIn the Money	$203.10In the Money	$213.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$600.00	KNSLIn the Money	$213.10In the Money	$223.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	KNSLIn the Money	$223.10In the Money	$233.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$620.00	KNSLIn the Money	$233.10In the Money	$243.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	KNSLIn the Money	$243.10In the Money	$253.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	KNSLIn the Money	$253.10In the Money	$263.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$650.00	KNSLIn the Money	$263.10In the Money	$273.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	KNSLIn the Money	$273.10In the Money	$283.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	KNSLIn the Money	$283.10In the Money	$293.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$680.00	KNSLIn the Money	$293.10In the Money	$303.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$690.00	KNSLIn the Money	$303.10In the Money	$313.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$700.00	KNSLIn the Money	$313.10In the Money	$323.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$710.00	KNSLIn the Money	$323.10In the Money	$333.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$720.00	KNSLIn the Money	$333.10In the Money	$343.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$730.00	KNSLIn the Money	$343.10In the Money	$353.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	94Out of the Money	Filter Table By Strike Price of$740.00	KNSLIn the Money	$353.10In the Money	$363.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$750.00	KNSLIn the Money	$363.10In the Money	$373.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	109Out of the Money	Filter Table By Strike Price of$760.00	KNSLIn the Money	$373.10In the Money	$383.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$770.00	KNSLIn the Money	$383.10In the Money	$393.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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	3Out of the Money	Filter Table By Strike Price of$780.00	KNSLIn the Money	$393.10In the Money	$403.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$790.00	KNSLIn the Money	$403.10In the Money	$413.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
KNSLOut 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$800.00	KNSLIn the Money	$413.10In the Money	$423.00In the Money	$419.03In the Money	$419.03In the Money	10In the Money	---In the Money

Kinsale Capital Group Inc
NYSE:KNSLUnited 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)