Stocks Options

LAST PRICE
86.6400
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0115%)

Bid / Lots
86.0000/ 2
Ask / Lots
95.0000/ 5
Open / Previous Close
84.2200 / 86.6500
Day Range
Low 82.9800
High 87.3900
52 Week Range
Low 36.2594
High 106.8199
Volume
143,390
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 91.648

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLIn the Money	$64.70In the Money	$68.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	MLOut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MLIn the Money	$62.30In the Money	$66.30In the Money	$43.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	MLOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLIn the Money	$59.50In the Money	$62.40In the Money	$55.90In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$25.00	MLOut of the Money	---Out of the Money	$0.25Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MLIn the Money	$54.80In the Money	$58.10In the Money	$16.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	MLOut of the Money	---Out of the Money	$1.75Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MLIn the Money	$49.80In the Money	$53.80In the Money	$45.38In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	MLOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLIn the Money	$44.80In the Money	$48.10In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	MLOut of the Money	---Out of the Money	$2.15Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MLIn the Money	$39.80In the Money	$43.30In the Money	$38.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$45.00	MLOut of the Money	---Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
MLIn the Money	$34.90In the Money	$38.40In the Money	$35.65In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$50.00	MLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLIn the Money	$30.00In the Money	$33.50In the Money	$5.45In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$55.00	MLOut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLIn the Money	$25.10In the Money	$28.90In the Money	$11.90In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$60.00	MLOut of the Money	---Out of the Money	$2.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MLIn the Money	$20.70In the Money	$23.80In the Money	$17.40In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$65.00	MLOut of the Money	---Out of the Money	$2.65Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MLIn the Money	$15.90In the Money	$19.80In the Money	$13.40In the Money	$0.00In the Money	---In the Money	751In the Money	Filter Table By Strike Price of$70.00	MLOut of the Money	$0.35Out of the Money	$3.20Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MLIn the Money	$11.90In the Money	$15.30In the Money	$8.60In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$75.00	MLOut of the Money	$0.60Out of the Money	$3.50Out of the Money	$2.48Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
MLIn the Money	$8.30In the Money	$12.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$80.00	MLOut of the Money	$1.60Out of the Money	$3.90Out of the Money	$7.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MLUnderlying issue's last price	$5.40Underlying issue's last price	$9.40Underlying issue's last price	$5.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	461Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	MLUnderlying issue's last price	$3.80Underlying issue's last price	$7.50Underlying issue's last price	$10.26Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
MLOut of the Money	$3.50Out of the Money	$7.10Out of the Money	$3.50Out of the Money	$-1.18Out of the Money	42Out of the Money	118Out of the Money	Filter Table By Strike Price of$90.00	MLIn the Money	$6.20In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	$1.90Out of the Money	$4.10Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$95.00	MLIn the Money	$9.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	$0.60Out of the Money	$2.70Out of the Money	$2.34Out of the Money	$-0.41Out of the Money	3Out of the Money	80Out of the Money	Filter Table By Strike Price of$100.00	MLIn the Money	$13.50In the Money	$17.30In the Money	$16.90In the Money	$0.00In the Money	---In the Money	21In the Money
MLOut of the Money	$0.45Out of the Money	$3.20Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$105.00	MLIn the Money	$17.80In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	$0.20Out of the Money	$2.95Out of the Money	$1.57Out of the Money	$-0.03Out of the Money	5Out of the Money	12Out of the Money	Filter Table By Strike Price of$110.00	MLIn the Money	$22.60In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	---Out of the Money	$2.55Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$115.00	MLIn the Money	$26.80In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	---Out of the Money	$2.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$120.00	MLIn the Money	$31.60In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	---Out of the Money	$2.30Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	MLIn the Money	$37.00In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	---Out of the Money	$1.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$130.00	MLIn the Money	$42.00In the Money	$45.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLOut of the Money	---Out of the Money	$1.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$135.00	MLIn the Money	$47.00In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

MoneyLion Inc
NYSE:MLUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)