Stocks Options

LAST PRICE
289.4200
TODAY'S CHANGE (%)
Trending Down-4.1900 (-1.4271%)

Bid / Lots
214.2600/ 1
Ask / Lots
295.0500/ 1
Open / Previous Close
292.3800 / 293.6100
Day Range
Low 286.5100
High 292.8550
52 Week Range
Low 192.4200
High 297.9700
Volume
286,842
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 34.542

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MKTXIn the Money	$185.70In the Money	$193.70In the Money	$146.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$180.70In the Money	$188.80In the Money	$142.38In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$175.80In the Money	$183.80In the Money	$146.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$170.90In the Money	$178.50In the Money	$132.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MKTXIn the Money	$165.70In the Money	$173.50In the Money	$127.62In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	MKTXOut of the Money	---Out of the Money	$0.90Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MKTXIn the Money	$160.80In the Money	$168.70In the Money	$122.86In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$155.80In the Money	$163.80In the Money	$148.84In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MKTXIn the Money	$150.80In the Money	$159.00In the Money	$112.94In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$145.80In the Money	$153.90In the Money	$107.76In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	MKTXOut of the Money	---Out of the Money	$1.10Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MKTXIn the Money	$140.80In the Money	$148.90In the Money	$102.74In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$135.90In the Money	$143.90In the Money	$128.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MKTXIn the Money	$130.90In the Money	$138.90In the Money	$92.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	MKTXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MKTXIn the Money	$125.90In the Money	$134.00In the Money	$88.01In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	MKTXOut of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$121.00In the Money	$129.00In the Money	$83.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MKTXOut of the Money	---Out of the Money	$4.40Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MKTXIn the Money	$116.00In the Money	$124.10In the Money	$78.07In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MKTXOut of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MKTXIn the Money	$111.10In the Money	$119.10In the Money	$73.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MKTXOut of the Money	---Out of the Money	$4.50Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MKTXIn the Money	$106.20In the Money	$114.20In the Money	$68.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	MKTXOut of the Money	---Out of the Money	$4.50Out of the Money	$3.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MKTXIn the Money	$101.20In the Money	$109.20In the Money	$64.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MKTXOut of the Money	---Out of the Money	$4.60Out of the Money	$4.57Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MKTXIn the Money	$96.30In the Money	$104.30In the Money	$59.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$190.00	MKTXOut of the Money	---Out of the Money	$4.60Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
MKTXIn the Money	$91.30In the Money	$99.40In the Money	$74.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$195.00	MKTXOut of the Money	---Out of the Money	$4.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
MKTXIn the Money	$86.40In the Money	$94.50In the Money	$88.28In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$200.00	MKTXOut of the Money	$0.10Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
MKTXIn the Money	$76.70In the Money	$84.70In the Money	$78.48In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$210.00	MKTXOut of the Money	---Out of the Money	$1.85Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
MKTXIn the Money	$66.90In the Money	$75.00In the Money	$67.80In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$220.00	MKTXOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MKTXIn the Money	$57.30In the Money	$65.00In the Money	$32.59In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$230.00	MKTXOut of the Money	$0.30Out of the Money	$3.70Out of the Money	$4.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MKTXIn the Money	$47.60In the Money	$52.90In the Money	$26.01In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$240.00	MKTXOut of the Money	$0.50Out of the Money	$3.80Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
MKTXIn the Money	$38.00In the Money	$45.40In the Money	$40.48In the Money	$25.48In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$250.00	MKTXOut of the Money	$0.80Out of the Money	$3.90Out of the Money	$2.71Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MKTXIn the Money	$28.00In the Money	$36.40In the Money	$33.28In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$260.00	MKTXOut of the Money	$1.15Out of the Money	$4.70Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
MKTXIn the Money	$20.00In the Money	$25.90In the Money	$25.00In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$270.00	MKTXOut of the Money	$3.20Out of the Money	$4.60Out of the Money	$4.48Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
MKTXUnderlying issue's last price	$14.20Underlying issue's last price	$18.10Underlying issue's last price	$15.23Underlying issue's last price	$-5.74Underlying issue's last price	1Underlying issue's last price	179Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	MKTXUnderlying issue's last price	$3.20Underlying issue's last price	$10.10Underlying issue's last price	$4.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20Underlying issue's last price
MKTXNear the Money	$8.40Near the Money	$10.50Near the Money	$10.90Near the Money	$0.00Near the Money	---Near the Money	386Near the Money	Filter Table By Strike Price of$290.00	MKTXIn the Money	$6.90In the Money	$12.30In the Money	$10.10In the Money	$2.90In the Money	1In the Money	36In the Money
MKTXOut of the Money	$5.20Out of the Money	$9.50Out of the Money	$5.40Out of the Money	$-2.10Out of the Money	4Out of the Money	48Out of the Money	Filter Table By Strike Price of$300.00	MKTXIn the Money	$13.20In the Money	$18.60In the Money	$16.00In the Money	$0.00In the Money	---In the Money	18In the Money
MKTXOut of the Money	$1.15Out of the Money	$4.90Out of the Money	$3.22Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$310.00	MKTXIn the Money	$19.50In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.70Out of the Money	$2.30Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$320.00	MKTXIn the Money	$27.50In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.30Out of the Money	$-1.30Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$330.00	MKTXIn the Money	$37.20In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$340.00	MKTXIn the Money	$46.50In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.50Out 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$350.00	MKTXIn the Money	$56.50In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.40Out 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	$66.40In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.50Out 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	$76.30In the Money	$84.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.40Out of the Money	$0.87Out 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	$86.40In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.50Out of the Money	$0.85Out 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	$96.40In the Money	$104.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.50Out of the Money	$0.73Out 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	$106.30In the Money	$114.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.50Out 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$410.00	MKTXIn the Money	$116.60In the Money	$124.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MKTXOut of the Money	---Out of the Money	$4.50Out 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$420.00	MKTXIn the Money	$126.30In the Money	$134.40In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)