Stocks Options

LAST PRICE
213.1500
TODAY'S CHANGE (%)
Trending Up8.7300 (4.2706%)

Bid / Lots
212.7600/ 2
Ask / Lots
213.2100/ 4
Open / Previous Close
208.4100 / 204.4200
Day Range
Low 208.4100
High 214.5550
52 Week Range
Low 198.0100
High 301.2200
Volume
184,366
above 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 35.131

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
MKTXIn the Money	$103.70In the Money	$112.40In the Money	$144.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MKTXIn the Money	$98.00In the Money	$107.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MKTXIn the Money	$93.00In the Money	$102.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$88.30In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$83.00In the Money	$91.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MKTXOut 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	45Out of the Money
MKTXIn the Money	$78.00In the Money	$87.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MKTXIn the Money	$73.00In the Money	$82.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MKTXIn the Money	$68.60In the Money	$77.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$63.00In the Money	$72.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MKTXIn the Money	$58.00In the Money	$67.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
MKTXIn the Money	$53.00In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$48.00In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MKTXIn the Money	$43.00In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
MKTXIn the Money	$38.00In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MKTXOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
MKTXIn the Money	$33.00In the Money	$41.90In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MKTXIn the Money	$28.00In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
MKTXIn the Money	$23.00In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
MKTXIn the Money	$18.20In the Money	$26.00In the Money	$18.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
MKTXIn the Money	$13.00In the Money	$21.00In the Money	$46.63In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	MKTXOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MKTXIn the Money	$8.90In the Money	$16.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$200.00	MKTXOut of the Money	$0.10Out of the Money	$2.00Out of the Money	$0.17Out of the Money	$-1.18Out of the Money	6Out of the Money	234Out of the Money
MKTXUnderlying issue's last price	$3.50Underlying issue's last price	$5.00Underlying issue's last price	$3.50Underlying issue's last price	$1.55Underlying issue's last price	4Underlying issue's last price	75Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	MKTXUnderlying issue's last price	$1.10Underlying issue's last price	$4.20Underlying issue's last price	$1.35Underlying issue's last price	$-5.15Underlying issue's last price	5Underlying issue's last price	441Underlying issue's last price
MKTXOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money	Filter Table By Strike Price of$220.00	MKTXIn the Money	$5.00In the Money	$12.00In the Money	$13.80In the Money	$0.00In the Money	---In the Money	90In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	2Out of the Money	461Out of the Money	Filter Table By Strike Price of$230.00	MKTXIn the Money	$14.30In the Money	$22.00In the Money	$33.00In the Money	$0.00In the Money	---In the Money	68In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$240.00	MKTXIn the Money	$23.40In the Money	$32.00In the Money	$43.60In the Money	$0.00In the Money	---In the Money	58In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$250.00	MKTXIn the Money	$33.30In the Money	$41.80In the Money	$44.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$260.00	MKTXIn the Money	$43.30In the Money	$52.00In the Money	$56.45In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$270.00	MKTXIn the Money	$53.30In the Money	$62.00In the Money	$53.17In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.91Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$280.00	MKTXIn the Money	$63.30In the Money	$72.00In the Money	$60.90In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut 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	39Out of the Money	Filter Table By Strike Price of$290.00	MKTXIn the Money	$73.00In the Money	$82.00In the Money	$23.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut 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	39Out of the Money	Filter Table By Strike Price of$300.00	MKTXIn the Money	$82.90In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$310.00	MKTXIn the Money	$92.70In the Money	$102.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$320.00	MKTXIn the Money	$102.10In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$330.00	MKTXIn the Money	$113.00In the Money	$122.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$340.00	MKTXIn the Money	$122.90In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$350.00	MKTXIn the Money	$132.60In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out 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$360.00	MKTXIn the Money	$143.20In the Money	$151.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out 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$370.00	MKTXIn the Money	$152.70In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out 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$380.00	MKTXIn the Money	$162.90In the Money	$172.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	MKTXIn the Money	$173.30In the Money	$181.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out 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$400.00	MKTXIn the Money	$182.30In the Money	$191.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$410.00	MKTXIn the Money	$193.20In the Money	$202.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$420.00	MKTXIn the Money	$202.70In the Money	$212.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$430.00	MKTXIn the Money	$213.20In the Money	$221.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$440.00	MKTXIn the Money	$222.80In the Money	$231.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Marketaxess Holdings Inc
NASDAQ:MKTXUnited 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)