Stocks Options

LAST PRICE
70.8400
TODAY'S CHANGE (%)
Trending Down-0.9100 (-1.2683%)

Bid / Lots
70.8400/ 9
Ask / Lots
70.8500/ 6
Open / Previous Close
71.5600 / 71.7500
Day Range
Low 70.8400
High 71.9400
52 Week Range
Low 51.5500
High 73.5300
Volume
4,094,806
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 13.407

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
KOIn the Money	$36.85In the Money	$40.50In the Money	$39.22In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KOIn the Money	$34.35In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	KOOut of the Money	---Out 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
KOIn the Money	$32.10In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	KOOut of the Money	---Out 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
KOIn the Money	$29.35In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
KOIn the Money	$27.10In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
KOIn the Money	$25.00In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
KOIn the Money	$22.75In the Money	$25.50In the Money	$16.27In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
KOIn the Money	$20.30In the Money	$22.95In the Money	$21.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
KOIn the Money	$18.15In the Money	$20.15In the Money	$19.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.50	KOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,578Out of the Money
KOIn the Money	$15.75In the Money	$17.25In the Money	$15.83In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	KOOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,068Out of the Money
KOIn the Money	$13.75In the Money	$14.85In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	KOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	244Out of the Money
KOIn the Money	$13.30In the Money	$13.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.50	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,685Out of the Money
KOIn the Money	$12.70In the Money	$13.70In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	KOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
KOIn the Money	$11.75In the Money	$12.15In the Money	$13.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	KOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
KOIn the Money	$10.80In the Money	$10.95In the Money	$11.25In the Money	$-0.48In the Money	3In the Money	26In the Money	Filter Table By Strike Price of$60.00	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,171Out of the Money
KOIn the Money	$9.80In the Money	$10.00In the Money	$11.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$61.00	KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
KOIn the Money	$8.80In the Money	$9.00In the Money	$8.82In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money
KOIn the Money	$8.35In the Money	$8.45In the Money	$8.80In the Money	$-0.67In the Money	2In the Money	48In the Money	Filter Table By Strike Price of$62.50	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,366Out of the Money
KOIn the Money	$7.80In the Money	$7.95In the Money	$9.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	KOOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money
KOIn the Money	$6.80In the Money	$6.95In the Money	$8.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	KOOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
KOIn the Money	$5.85In the Money	$5.95In the Money	$6.60In the Money	$-0.25In the Money	2In the Money	90In the Money	Filter Table By Strike Price of$65.00	KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,347Out of the Money
KOIn the Money	$4.85In the Money	$5.00In the Money	$6.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$66.00	KOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	396Out of the Money	280Out of the Money
KOIn the Money	$3.85In the Money	$4.00In the Money	$4.90In the Money	$-0.25In the Money	2In the Money	40In the Money	Filter Table By Strike Price of$67.00	KOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,000Out of the Money	5,214Out of the Money
KOIn the Money	$3.35In the Money	$3.45In the Money	$3.65In the Money	$-0.20In the Money	8In the Money	159In the Money	Filter Table By Strike Price of$67.50	KOOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	4,509Out of the Money
KOIn the Money	$2.76In the Money	$3.00In the Money	$4.05In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$68.00	KONear the Money	$0.01Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	537Near the Money
KOIn the Money	$1.87In the Money	$1.97In the Money	$2.86In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$69.00	KONear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	103Near the Money	1,697Near the Money
KOUnderlying issue's last price	$0.92Underlying issue's last price	$0.99Underlying issue's last price	$0.96Underlying issue's last price	$-0.89Underlying issue's last price	18Underlying issue's last price	2,675Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	KOUnderlying issue's last price	$0.06Underlying issue's last price	$0.08Underlying issue's last price	$0.08Underlying issue's last price	$0.02Underlying issue's last price	107Underlying issue's last price	5,688Underlying issue's last price
KONear the Money	$0.25Near the Money	$0.28Near the Money	$0.26Near the Money	$-0.70Near the Money	277Near the Money	6,152Near the Money	Filter Table By Strike Price of$71.00	KOIn the Money	$0.35In the Money	$0.40In the Money	$0.36In the Money	$0.22In the Money	1,734In the Money	5,537In the Money
KONear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.23Near the Money	1,719Near the Money	3,152Near the Money	Filter Table By Strike Price of$72.00	KOIn the Money	$1.11In the Money	$1.20In the Money	$0.99In the Money	$0.57In the Money	122In the Money	2,580In the Money
KONear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.11Near the Money	376Near the Money	2,993Near the Money	Filter Table By Strike Price of$72.50	KOIn the Money	$1.60In the Money	$1.70In the Money	$1.19In the Money	$0.43In the Money	27In the Money	1,084In the Money
KONear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	468Near the Money	2,205Near the Money	Filter Table By Strike Price of$73.00	KOIn the Money	$2.06In the Money	$2.25In the Money	$1.58In the Money	$0.30In the Money	8In the Money	1,205In the Money
KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	1,319Out of the Money	Filter Table By Strike Price of$74.00	KOIn the Money	$2.48In the Money	$3.20In the Money	$2.46In the Money	$0.00In the Money	---In the Money	46In the Money
KOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$75.00	KOIn the Money	$4.10In the Money	$4.20In the Money	$3.25In the Money	$0.00In the Money	---In the Money	20In the Money
KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money	Filter Table By Strike Price of$76.00	KOIn the Money	$5.10In the Money	$5.20In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
KOOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$77.00	KOIn the Money	$6.10In the Money	$6.20In the Money	$4.95In the Money	$0.00In the Money	---In the Money	12In the Money
KOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$77.50	KOIn the Money	$6.60In the Money	$6.70In the Money	$5.85In the Money	$-2.50In the Money	5In the Money	---In the Money
KOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money	Filter Table By Strike Price of$78.00	KOIn the Money	$7.10In the Money	$7.20In the Money	$6.35In the Money	$0.30In the Money	1In the Money	102In the Money
KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$79.00	KOIn the Money	$8.10In the Money	$8.20In the Money	$7.35In the Money	$0.35In the Money	1In the Money	29In the Money
KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$80.00	KOIn the Money	$9.10In the Money	$9.20In the Money	$8.35In the Money	$0.35In the Money	1In the Money	2In the Money
KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$81.00	KOIn the Money	$10.10In the Money	$10.25In the Money	$9.00In the Money	$0.00In the Money	---In the Money	2In the Money
KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$82.00	KOIn the Money	$11.10In the Money	$11.20In the Money	$10.25In the Money	$0.00In the Money	---In the Money	2In the Money
KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$83.00	KOIn the Money	$12.10In the Money	$12.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money
KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$84.00	KOIn the Money	$13.05In the Money	$13.25In the Money	$11.90In the Money	$0.00In the Money	---In the Money	1In the Money
KOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$85.00	KOIn the Money	$14.05In the Money	$14.20In the Money	$12.90In the Money	$0.00In the Money	---In the Money	2In the Money
KOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$90.00	KOIn the Money	$18.80In the Money	$19.25In the Money	$18.75In the Money	$0.00In the Money	---In the Money	---In the Money

Coca-Cola Co
NYSE:KOUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)