Stocks Options

LAST PRICE
390.9200
TODAY'S CHANGE (%)
Trending Up7.0500 (1.8366%)

Bid / Lots
385.0000/ 1
Ask / Lots
402.5200/ 1
Open / Previous Close
386.1600 / 383.8700
Day Range
Low 383.1000
High 391.4150
52 Week Range
Low 297.3300
High 548.4700
Volume
140,623
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 41.958

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KNSLIn the Money	$197.00In the Money	$207.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	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	$192.00In the Money	$202.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	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	$187.00In the Money	$197.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	$177.00In the Money	$187.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	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	$167.00In the Money	$177.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	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	$157.00In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	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	$147.00In the Money	$157.00In 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	$137.10In the Money	$147.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KNSLIn the Money	$127.10In the Money	$137.00In 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	$117.20In the Money	$127.00In 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	$107.10In the Money	$117.00In 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	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KNSLIn the Money	$98.00In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	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	$88.00In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	KNSLOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KNSLIn the Money	$78.00In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	KNSLOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
KNSLIn the Money	$68.00In the Money	$77.90In 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	$0.00Out of the Money	$4.80Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
KNSLIn the Money	$59.00In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	KNSLOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
KNSLIn the Money	$49.10In the Money	$58.50In 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	$0.05Out of the Money	$9.50Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
KNSLIn the Money	$40.00In the Money	$49.00In the Money	$41.39In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$350.00	KNSLOut of the Money	$1.15Out of the Money	$3.30Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
KNSLIn the Money	$31.10In the Money	$40.80In the Money	$28.76In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$360.00	KNSLOut of the Money	$2.50Out of the Money	$7.00Out of the Money	$4.85Out of the Money	$0.35Out of the Money	1Out of the Money	43Out of the Money
KNSLIn the Money	$24.10In the Money	$28.90In the Money	$26.51In the Money	$4.16In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$370.00	KNSLOut of the Money	$3.00Out of the Money	$7.60Out of the Money	$5.00Out of the Money	$-2.55Out of the Money	1Out of the Money	6Out of the Money
KNSLIn the Money	$16.00In the Money	$21.20In the Money	$19.20In the Money	$0.30In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$380.00	KNSLOut of the Money	$5.90Out of the Money	$10.80Out of the Money	$9.25Out of the Money	$-3.44Out of the Money	1Out of the Money	42Out of the Money
KNSLUnderlying issue's last price	$12.00Underlying issue's last price	$15.00Underlying issue's last price	$14.90Underlying issue's last price	$1.72Underlying issue's last price	5Underlying issue's last price	14Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	KNSLUnderlying issue's last price	$10.00Underlying issue's last price	$14.80Underlying issue's last price	$17.83Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
KNSLOut of the Money	$4.10Out of the Money	$13.80Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$400.00	KNSLIn the Money	$12.10In the Money	$21.00In the Money	$18.50In the Money	$-7.19In the Money	1In the Money	41In the Money
KNSLOut of the Money	$1.55Out of the Money	$10.90Out of the Money	$7.14Out of the Money	$1.84Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$410.00	KNSLIn the Money	$19.00In the Money	$28.00In the Money	$31.15In the Money	$0.00In the Money	---In the Money	2In the Money
KNSLOut of the Money	$0.05Out of the Money	$9.80Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$420.00	KNSLIn the Money	$27.00In the Money	$36.00In the Money	$31.01In the Money	$0.00In the Money	---In the Money	45In the Money
KNSLOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$44.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	KNSLIn the Money	$35.10In the Money	$45.00In the Money	$48.37In the Money	$0.00In the Money	---In the Money	3In the Money
KNSLOut of the Money	$0.05Out of the Money	$10.00Out of the Money	$2.29Out 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	$45.00In the Money	$53.80In the Money	$22.20In 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	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$450.00	KNSLIn the Money	$55.00In the Money	$64.00In the Money	$67.12In the Money	$0.00In the Money	---In the Money	4In the Money
KNSLOut of the Money	$0.10Out of the Money	$5.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$460.00	KNSLIn the Money	$65.00In the Money	$74.00In the Money	$31.90In 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	$20.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	KNSLIn the Money	$75.00In the Money	$84.00In 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	$16.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	KNSLIn the Money	$85.00In the Money	$94.00In 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$490.00	KNSLIn the Money	$94.10In the Money	$104.00In 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	$11.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$500.00	KNSLIn the Money	$104.10In the Money	$114.00In the Money	$120.00In 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$510.00	KNSLIn the Money	$114.10In the Money	$124.00In the Money	$45.30In 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$520.00	KNSLIn the Money	$124.10In the Money	$134.00In 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$530.00	KNSLIn the Money	$134.10In the Money	$144.00In 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$540.00	KNSLIn the Money	$144.10In the Money	$154.00In 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$550.00	KNSLIn the Money	$154.10In the Money	$164.00In 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$560.00	KNSLIn the Money	$164.10In the Money	$174.00In 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	$4.70Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$570.00	KNSLIn the Money	$174.10In the Money	$184.00In 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$580.00	KNSLIn the Money	$184.10In the Money	$194.00In 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	$194.10In the Money	$204.00In 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$600.00	KNSLIn the Money	$204.10In the Money	$214.00In 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	$214.10In the Money	$224.00In 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$620.00	KNSLIn the Money	$224.10In the Money	$234.00In 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	$234.10In the Money	$244.00In 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$640.00	KNSLIn the Money	$244.10In the Money	$254.00In 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	$254.10In the Money	$264.00In 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	$264.10In the Money	$274.00In the Money	$0.00In the Money	$0.00In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)