Stocks Options

LAST PRICE
814.0900
TODAY'S CHANGE (%)
Trending Up16.7100 (2.0956%)

Bid / Lots
815.1300/ 2
Ask / Lots
820.4600/ 3
Open / Previous Close
804.0000 / 797.3800
Day Range
Low 799.9700
High 830.3700
52 Week Range
Low 574.4200
High 1,130.0000
Volume
1,432,354
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 40.125

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$319.95In the Money	$328.35In the Money	$333.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	LRCXOut of the Money	---Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$309.95In the Money	$318.35In the Money	$330.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$500.00	LRCXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$298.00In the Money	$308.35In the Money	$319.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$510.00	LRCXOut of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$289.95In the Money	$298.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LRCXOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$279.95In the Money	$288.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LRCXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LRCXIn the Money	$269.95In the Money	$278.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LRCXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$259.95In the Money	$268.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$250.00In the Money	$260.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LRCXOut of the Money	---Out of the Money	$2.76Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LRCXIn the Money	$240.00In the Money	$250.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LRCXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$230.00In the Money	$240.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LRCXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LRCXIn the Money	$220.00In the Money	$230.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LRCXOut of the Money	---Out of the Money	$2.98Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$210.00In the Money	$218.45In the Money	$258.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$600.00	LRCXOut of the Money	---Out of the Money	$0.68Out of the Money	$3.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LRCXIn the Money	$198.95In the Money	$208.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LRCXOut of the Money	---Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$188.95In the Money	$198.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LRCXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LRCXIn the Money	$178.95In the Money	$188.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LRCXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LRCXIn the Money	$173.95In the Money	$183.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LRCXOut of the Money	---Out of the Money	$3.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LRCXIn the Money	$168.95In the Money	$178.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LRCXOut of the Money	---Out of the Money	$3.30Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LRCXIn the Money	$164.00In the Money	$173.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LRCXIn the Money	$158.75In the Money	$168.45In the Money	$103.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$650.00	LRCXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
LRCXIn the Money	$154.00In the Money	$163.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LRCXOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$149.70In the Money	$158.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LRCXOut of the Money	---Out of the Money	$2.87Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LRCXIn the Money	$144.15In the Money	$153.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LRCXOut of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$138.80In the Money	$148.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LRCXOut of the Money	---Out of the Money	$0.54Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LRCXIn the Money	$134.00In the Money	$143.50In the Money	$82.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	LRCXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.04Out of the Money	1Out of the Money	260Out of the Money
LRCXIn the Money	$129.05In the Money	$138.50In the Money	$73.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LRCXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LRCXIn the Money	$123.55In the Money	$133.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LRCXOut of the Money	---Out of the Money	$0.77Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$119.05In the Money	$128.50In the Money	$140.49In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$690.00	LRCXOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	33Out of the Money	70Out of the Money
LRCXIn the Money	$114.80In the Money	$126.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LRCXOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	3Out of the Money	128Out of the Money
LRCXIn the Money	$109.75In the Money	$121.00In the Money	$103.20In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$700.00	LRCXOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	12Out of the Money	190Out of the Money
LRCXIn the Money	$104.75In the Money	$113.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	LRCXOut of the Money	$0.02Out of the Money	$0.54Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	9Out of the Money	48Out of the Money
LRCXIn the Money	$99.65In the Money	$109.30In the Money	$120.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$710.00	LRCXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$-0.17Out of the Money	3Out of the Money	185Out of the Money
LRCXIn the Money	$95.00In the Money	$104.00In the Money	$83.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$715.00	LRCXOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	3Out of the Money	155Out of the Money
LRCXIn the Money	$91.00In the Money	$98.95In the Money	$107.15In the Money	$0.88In the Money	11In the Money	32In the Money	Filter Table By Strike Price of$720.00	LRCXOut of the Money	$0.02Out of the Money	$0.65Out of the Money	$0.18Out of the Money	$-0.21Out of the Money	14Out of the Money	100Out of the Money
LRCXIn the Money	$86.00In the Money	$94.50In the Money	$102.62In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$725.00	LRCXOut of the Money	$0.03Out of the Money	$1.91Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
LRCXIn the Money	$81.00In the Money	$89.50In the Money	$97.20In the Money	$0.29In the Money	11In the Money	44In the Money	Filter Table By Strike Price of$730.00	LRCXOut of the Money	$0.04Out of the Money	$0.50Out of the Money	$0.23Out of the Money	$-0.29Out of the Money	16Out of the Money	74Out of the Money
LRCXIn the Money	$76.00In the Money	$84.50In the Money	$91.13In the Money	$-29.07In the Money	2In the Money	14In the Money	Filter Table By Strike Price of$735.00	LRCXOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$-0.70Out of the Money	8Out of the Money	115Out of the Money
LRCXIn the Money	$70.10In the Money	$79.65In the Money	$79.39In the Money	$-35.91In the Money	4In the Money	140In the Money	Filter Table By Strike Price of$740.00	LRCXOut of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-1.14Out of the Money	12Out of the Money	141Out of the Money
LRCXIn the Money	$66.00In the Money	$74.50In the Money	$74.40In the Money	$20.90In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$745.00	LRCXOut of the Money	$0.11Out of the Money	$1.81Out of the Money	$0.40Out of the Money	$-0.28Out of the Money	6Out of the Money	99Out of the Money
LRCXIn the Money	$63.30In the Money	$72.15In the Money	$110.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$747.50	LRCXOut of the Money	$0.13Out of the Money	$0.63Out of the Money	$2.66Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LRCXIn the Money	$60.35In the Money	$69.50In the Money	$48.11In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$750.00	LRCXOut of the Money	$0.16Out of the Money	$0.66Out of the Money	$0.41Out of the Money	$-1.29Out of the Money	106Out of the Money	207Out of the Money
LRCXIn the Money	$59.00In the Money	$67.50In the Money	$82.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$752.50	LRCXOut of the Money	$0.18Out of the Money	$1.20Out of the Money	$0.26Out of the Money	$-1.54Out of the Money	11Out of the Money	28Out of the Money
LRCXIn the Money	$56.00In the Money	$64.50In the Money	$47.60In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$755.00	LRCXOut of the Money	$0.22Out of the Money	$0.73Out of the Money	$0.50Out of the Money	$-3.15Out of the Money	16Out of the Money	81Out of the Money
LRCXIn the Money	$54.00In the Money	$62.50In the Money	$78.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$757.50	LRCXOut of the Money	$0.26Out of the Money	$1.01Out of the Money	$0.50Out of the Money	$-1.70Out of the Money	9Out of the Money	38Out of the Money
LRCXIn the Money	$51.00In the Money	$60.00In the Money	$43.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$760.00	LRCXOut of the Money	$0.40Out of the Money	$0.78Out of the Money	$0.60Out of the Money	$-1.83Out of the Money	66Out of the Money	162Out of the Money
LRCXIn the Money	$46.00In the Money	$55.00In the Money	$64.00In the Money	$24.32In the Money	24In the Money	51In the Money	Filter Table By Strike Price of$765.00	LRCXOut of the Money	$0.71Out of the Money	$1.14Out of the Money	$0.45Out of the Money	$-3.13Out of the Money	175Out of the Money	203Out of the Money
LRCXIn the Money	$41.25In the Money	$50.50In the Money	$52.00In the Money	$14.00In the Money	5In the Money	42In the Money	Filter Table By Strike Price of$770.00	LRCXOut of the Money	$0.93Out of the Money	$1.85Out of the Money	$0.86Out of the Money	$-4.25Out of the Money	36Out of the Money	104Out of the Money
LRCXIn the Money	$39.60In the Money	$44.65In the Money	$50.00In the Money	$21.65In the Money	4In the Money	123In the Money	Filter Table By Strike Price of$775.00	LRCXOut of the Money	$1.15Out of the Money	$2.28Out of the Money	$1.64Out of the Money	$-4.47Out of the Money	20Out of the Money	70Out of the Money
LRCXIn the Money	$34.95In the Money	$39.75In the Money	$34.25In the Money	$7.25In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$780.00	LRCXOut of the Money	$1.82Out of the Money	$2.57Out of the Money	$2.50Out of the Money	$-3.20Out of the Money	46Out of the Money	89Out of the Money
LRCXIn the Money	$31.20In the Money	$34.80In the Money	$27.00In the Money	$2.95In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$785.00	LRCXOut of the Money	$2.66Out of the Money	$6.50Out of the Money	$2.80Out of the Money	$-5.41Out of the Money	26Out of the Money	52Out of the Money
LRCXIn the Money	$27.45In the Money	$30.15In the Money	$27.80In the Money	$7.55In the Money	19In the Money	47In the Money	Filter Table By Strike Price of$790.00	LRCXOut of the Money	$2.69Out of the Money	$4.25Out of the Money	$3.05Out of the Money	$-7.95Out of the Money	45Out of the Money	80Out of the Money
LRCXIn the Money	$23.45In the Money	$28.00In the Money	$32.88In the Money	$9.38In the Money	7In the Money	6In the Money	Filter Table By Strike Price of$792.50	LRCXOut of the Money	$4.10Out of the Money	$6.85Out of the Money	$2.40Out of the Money	$-10.35Out of the Money	2Out of the Money	15Out of the Money
LRCXIn the Money	$23.85In the Money	$26.00In the Money	$29.82In the Money	$12.02In the Money	21In the Money	28In the Money	Filter Table By Strike Price of$795.00	LRCXOut of the Money	$4.30Out of the Money	$7.35Out of the Money	$5.20Out of the Money	$-6.32Out of the Money	6Out of the Money	17Out of the Money
LRCXIn the Money	$20.10In the Money	$24.70In the Money	$27.87In the Money	$13.67In the Money	22In the Money	21In the Money	Filter Table By Strike Price of$797.50	LRCXOut of the Money	$3.60Out of the Money	$6.20Out of the Money	$4.98Out of the Money	$-10.67Out of the Money	5Out of the Money	12Out of the Money
LRCXIn the Money	$20.05In the Money	$23.15In the Money	$24.06In the Money	$11.06In the Money	37In the Money	148In the Money	Filter Table By Strike Price of$800.00	LRCXOut of the Money	$6.05Out of the Money	$6.85Out of the Money	$7.05Out of the Money	$-8.45Out of the Money	78Out of the Money	344Out of the Money
LRCXIn the Money	$16.55In the Money	$21.25In the Money	$26.61In the Money	$13.46In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$802.50	LRCXOut of the Money	$3.90Out of the Money	$9.75Out of the Money	$6.50Out of the Money	$-9.10Out of the Money	37Out of the Money	8Out of the Money
LRCXIn the Money	$16.75In the Money	$18.75In the Money	$22.30In the Money	$9.75In the Money	23In the Money	118In the Money	Filter Table By Strike Price of$805.00	LRCXOut of the Money	$6.85Out of the Money	$9.90Out of the Money	$5.00Out of the Money	$-9.84Out of the Money	13Out of the Money	48Out of the Money
LRCXIn the Money	$15.55In the Money	$17.20In the Money	$24.00In the Money	$10.25In the Money	8In the Money	9In the Money	Filter Table By Strike Price of$807.50	LRCXOut of the Money	$8.50Out of the Money	$9.75Out of the Money	$8.60Out of the Money	$-13.56Out of the Money	11Out of the Money	10Out of the Money
LRCXIn the Money	$14.00In the Money	$15.75In the Money	$17.55In the Money	$9.15In the Money	264In the Money	298In the Money	Filter Table By Strike Price of$810.00	LRCXOut of the Money	$9.70Out of the Money	$12.20Out of the Money	$10.30Out of the Money	$-5.50Out of the Money	41Out of the Money	81Out of the Money
LRCXUnderlying issue's last price	$10.70Underlying issue's last price	$14.50Underlying issue's last price	$16.05Underlying issue's last price	$7.51Underlying issue's last price	6Underlying issue's last price	8Underlying issue's last price	Filter Table By Strike Price of$812.50Underlying issue's last price	LRCXUnderlying issue's last price	$10.60Underlying issue's last price	$12.15Underlying issue's last price	$7.82Underlying issue's last price	$-7.53Underlying issue's last price	59Underlying issue's last price	31Underlying issue's last price
LRCXNear the Money	$11.40Near the Money	$13.35Near the Money	$12.00Near the Money	$4.69Near the Money	57Near the Money	42Near the Money	Filter Table By Strike Price of$815.00	LRCXIn the Money	$12.10In the Money	$13.70In the Money	$10.70In the Money	$-14.30In the Money	103In the Money	43In the Money
LRCXOut of the Money	$10.70Out of the Money	$12.90Out of the Money	$15.10Out of the Money	$8.65Out of the Money	13Out of the Money	9Out of the Money	Filter Table By Strike Price of$817.50	LRCXIn the Money	$13.40In the Money	$14.80In the Money	$11.45In the Money	$-13.55In the Money	43In the Money	37In the Money
LRCXOut of the Money	$9.70Out of the Money	$10.60Out of the Money	$10.10Out of the Money	$4.90Out of the Money	137Out of the Money	265Out of the Money	Filter Table By Strike Price of$820.00	LRCXIn the Money	$14.90In the Money	$16.60In the Money	$14.00In the Money	$-17.45In the Money	64In the Money	61In the Money
LRCXOut of the Money	$7.85Out of the Money	$8.40Out of the Money	$8.70Out of the Money	$3.10Out of the Money	166Out of the Money	154Out of the Money	Filter Table By Strike Price of$825.00	LRCXIn the Money	$17.85In the Money	$20.00In the Money	$19.20In the Money	$-9.14In the Money	27In the Money	75In the Money
LRCXOut of the Money	$4.80Out of the Money	$7.00Out of the Money	$6.06Out of the Money	$2.56Out of the Money	195Out of the Money	244Out of the Money	Filter Table By Strike Price of$830.00	LRCXIn the Money	$20.25In the Money	$22.85In the Money	$19.95In the Money	$-13.26In the Money	46In the Money	29In the Money
LRCXOut of the Money	$4.05Out of the Money	$6.25Out of the Money	$5.31Out of the Money	$1.96Out of the Money	109Out of the Money	327Out of the Money	Filter Table By Strike Price of$835.00	LRCXIn the Money	$24.70In the Money	$26.45In the Money	$24.70In the Money	$-16.50In the Money	18In the Money	44In the Money
LRCXOut of the Money	$3.45Out of the Money	$4.80Out of the Money	$3.54Out of the Money	$1.09Out of the Money	96Out of the Money	188Out of the Money	Filter Table By Strike Price of$840.00	LRCXIn the Money	$27.80In the Money	$33.25In the Money	$20.33In the Money	$-25.37In the Money	1In the Money	13In the Money
LRCXOut of the Money	$2.26Out of the Money	$3.80Out of the Money	$2.93Out of the Money	$1.13Out of the Money	23Out of the Money	71Out of the Money	Filter Table By Strike Price of$845.00	LRCXIn the Money	$31.65In the Money	$37.70In the Money	$41.18In the Money	$0.00In the Money	---In the Money	14In the Money
LRCXOut of the Money	$1.71Out of the Money	$2.55Out of the Money	$2.30Out of the Money	$0.68Out of the Money	604Out of the Money	688Out of the Money	Filter Table By Strike Price of$850.00	LRCXIn the Money	$36.05In the Money	$41.95In the Money	$35.75In the Money	$-26.73In the Money	94In the Money	71In the Money
LRCXOut of the Money	$1.44Out of the Money	$2.59Out of the Money	$2.53Out of the Money	$1.06Out of the Money	76Out of the Money	74Out of the Money	Filter Table By Strike Price of$855.00	LRCXIn the Money	$40.70In the Money	$44.55In the Money	$53.97In the Money	$-4.83In the Money	2In the Money	11In the Money
LRCXOut of the Money	$1.12Out of the Money	$1.89Out of the Money	$1.50Out of the Money	$0.58Out of the Money	189Out of the Money	342Out of the Money	Filter Table By Strike Price of$860.00	LRCXIn the Money	$44.25In the Money	$51.00In the Money	$38.85In the Money	$-33.23In the Money	4In the Money	12In the Money
LRCXOut of the Money	$0.74Out of the Money	$1.73Out of the Money	$0.95Out of the Money	$0.20Out of the Money	56Out of the Money	84Out of the Money	Filter Table By Strike Price of$865.00	LRCXIn the Money	$48.00In the Money	$56.00In the Money	$36.41In the Money	$0.00In the Money	---In the Money	5In the Money
LRCXOut of the Money	$0.61Out of the Money	$0.99Out of the Money	$1.10Out of the Money	$0.27Out of the Money	89Out of the Money	269Out of the Money	Filter Table By Strike Price of$870.00	LRCXIn the Money	$52.20In the Money	$61.00In the Money	$65.00In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	$0.29Out of the Money	$0.99Out of the Money	$0.76Out of the Money	$0.18Out of the Money	93Out of the Money	109Out of the Money	Filter Table By Strike Price of$875.00	LRCXIn the Money	$56.90In the Money	$65.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.39Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.11Out of the Money	145Out of the Money	224Out of the Money	Filter Table By Strike Price of$880.00	LRCXIn the Money	$62.10In the Money	$70.85In the Money	$68.75In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	$0.17Out of the Money	$0.80Out of the Money	$0.43Out of the Money	$-0.03Out of the Money	40Out of the Money	149Out of the Money	Filter Table By Strike Price of$885.00	LRCXIn the Money	$67.10In the Money	$75.80In the Money	$62.55In the Money	$0.00In the Money	---In the Money	4In the Money
LRCXOut of the Money	$0.13Out of the Money	$1.20Out of the Money	$0.57Out of the Money	$0.21Out of the Money	146Out of the Money	73Out of the Money	Filter Table By Strike Price of$890.00	LRCXIn the Money	$71.95In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.11Out of the Money	$1.15Out of the Money	$0.43Out of the Money	$-0.62Out of the Money	14Out of the Money	50Out of the Money	Filter Table By Strike Price of$895.00	LRCXIn the Money	$76.55In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	978Out of the Money	5,553Out of the Money	Filter Table By Strike Price of$900.00	LRCXIn the Money	$81.50In the Money	$90.00In the Money	$75.15In the Money	$0.00In the Money	---In the Money	19In the Money
LRCXOut of the Money	$0.07Out of the Money	$0.50Out of the Money	$0.34Out of the Money	$0.29Out of the Money	21Out of the Money	146Out of the Money	Filter Table By Strike Price of$905.00	LRCXIn the Money	$86.55In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$0.13Out of the Money	28Out of the Money	56Out of the Money	Filter Table By Strike Price of$910.00	LRCXIn the Money	$91.50In the Money	$100.00In the Money	$168.23In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.84Out of the Money	$0.27Out of the Money	$0.14Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$915.00	LRCXIn the Money	$96.85In the Money	$105.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$0.09Out of the Money	20Out of the Money	171Out of the Money	Filter Table By Strike Price of$920.00	LRCXIn the Money	$101.00In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.04Out of the Money	$1.98Out of the Money	$0.20Out of the Money	$0.13Out of the Money	8Out of the Money	83Out of the Money	Filter Table By Strike Price of$925.00	LRCXIn the Money	$104.50In the Money	$116.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.04Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$930.00	LRCXIn the Money	$111.90In the Money	$121.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.03Out of the Money	$1.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$935.00	LRCXIn the Money	$114.55In the Money	$126.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.02Out of the Money	1Out of the Money	106Out of the Money	Filter Table By Strike Price of$940.00	LRCXIn the Money	$117.75In the Money	$131.50In the Money	$91.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$945.00	LRCXIn the Money	$123.65In the Money	$136.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.06Out of the Money	71Out of the Money	354Out of the Money	Filter Table By Strike Price of$950.00	LRCXIn the Money	$128.65In the Money	$141.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$955.00	LRCXIn the Money	$132.80In the Money	$146.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$960.00	LRCXIn the Money	$141.95In the Money	$151.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$965.00	LRCXIn the Money	$144.75In the Money	$156.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$970.00	LRCXIn the Money	$149.55In the Money	$161.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$975.00	LRCXIn the Money	$152.55In the Money	$166.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.36Out of the Money	5Out of the Money	18Out of the Money	Filter Table By Strike Price of$980.00	LRCXIn the Money	$157.55In the Money	$171.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.10Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$985.00	LRCXIn the Money	$166.90In the Money	$176.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$990.00	LRCXIn the Money	$168.85In the Money	$181.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$995.00	LRCXIn the Money	$176.90In the Money	$186.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	49Out of the Money	1,155Out of the Money	Filter Table By Strike Price of$1,000.00	LRCXIn the Money	$178.80In the Money	$191.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.10Out 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$1,005.00	LRCXIn the Money	$186.90In the Money	$196.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,010.00	LRCXIn the Money	$189.65In the Money	$201.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.35Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,015.00	LRCXIn the Money	$196.95In the Money	$206.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.72Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$1,020.00	LRCXIn the Money	$201.95In the Money	$211.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.20Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,030.00	LRCXIn the Money	$211.85In the Money	$222.20In the Money	$234.19In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	120Out of the Money	Filter Table By Strike Price of$1,040.00	LRCXIn the Money	$221.80In the Money	$232.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$1,050.00	LRCXIn the Money	$231.80In the Money	$242.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$1,060.00	LRCXIn the Money	$241.90In the Money	$252.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$1,070.00	LRCXIn the Money	$251.80In the Money	$262.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut 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	20Out of the Money	Filter Table By Strike Price of$1,080.00	LRCXIn the Money	$258.00In the Money	$271.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut 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	1Out of the Money	Filter Table By Strike Price of$1,090.00	LRCXIn the Money	$271.80In the Money	$282.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.08Out 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$1,100.00	LRCXIn the Money	$279.10In the Money	$292.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.17Out 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$1,110.00	LRCXIn the Money	$289.25In the Money	$302.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.64Out 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$1,120.00	LRCXIn the Money	$299.10In the Money	$311.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.38Out 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$1,130.00	LRCXIn the Money	$309.10In the Money	$322.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.12Out 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$1,140.00	LRCXIn the Money	$319.10In the Money	$331.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.06Out 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$1,150.00	LRCXIn the Money	$329.20In the Money	$342.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.15Out 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$1,160.00	LRCXIn the Money	$339.10In the Money	$352.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,170.00	LRCXIn the Money	$349.10In the Money	$362.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lam Research Corp
NASDAQ:LRCXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)