Stocks Options

LAST PRICE
82.4500
TODAY'S CHANGE (%)
Trending Down-0.3800 (-0.4588%)

Bid / Lots
82.3200/ 1
Ask / Lots
83.3000/ 2
Open / Previous Close
82.9500 / 82.8300
Day Range
Low 81.4198
High 83.3400
52 Week Range
Low 53.8814
High 116.0000
Volume
3,090,021
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 50.682

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
NETIn the Money	$46.40In the Money	$48.25In the Money	$44.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.00	NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NETIn the Money	$41.20In the Money	$42.70In the Money	$42.64In the Money	$0.46In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$40.00	NETOut of the Money	---Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
NETIn the Money	$36.95In the Money	$37.85In the Money	$32.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	NETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
NETIn the Money	$31.85In the Money	$32.95In the Money	$32.41In the Money	$5.52In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$50.00	NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
NETIn the Money	$27.05In the Money	$28.40In the Money	$22.86In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$55.00	NETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	642Out of the Money
NETIn the Money	$21.80In the Money	$22.55In the Money	$21.80In the Money	$-0.80In the Money	2In the Money	54In the Money	Filter Table By Strike Price of$60.00	NETOut 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	3,143Out of the Money
NETIn the Money	$17.20In the Money	$18.40In the Money	$17.31In the Money	$0.08In the Money	2In the Money	258In the Money	Filter Table By Strike Price of$65.00	NETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	11Out of the Money	316Out of the Money
NETIn the Money	$15.95In the Money	$17.20In the Money	$11.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$66.00	NETOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NETIn the Money	$14.15In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NETIn the Money	$14.15In the Money	$16.05In the Money	$14.65In the Money	$3.87In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$67.50	NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
NETIn the Money	$14.10In the Money	$14.55In the Money	$11.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	NETOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
NETIn the Money	$12.85In the Money	$13.65In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	NETOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
NETIn the Money	$11.90In the Money	$12.50In the Money	$12.95In the Money	$0.21In the Money	7In the Money	513In the Money	Filter Table By Strike Price of$70.00	NETOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	830Out of the Money
NETIn the Money	$10.70In the Money	$12.55In the Money	$9.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	NETOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	3Out of the Money	23Out of the Money
NETIn the Money	$9.80In the Money	$10.60In the Money	$8.02In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$72.00	NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2Out of the Money	28Out of the Money
NETIn the Money	$9.40In the Money	$10.25In the Money	$5.35In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$72.50	NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	298Out of the Money
NETIn the Money	$8.45In the Money	$9.55In the Money	$5.04In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$73.00	NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
NETIn the Money	$8.00In the Money	$9.55In the Money	$4.35In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$74.00	NETOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	29Out of the Money
NETIn the Money	$7.25In the Money	$8.45In the Money	$7.80In the Money	$0.30In the Money	36In the Money	882In the Money	Filter Table By Strike Price of$75.00	NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	20Out of the Money	963Out of the Money
NETIn the Money	$5.40In the Money	$7.60In the Money	$6.80In the Money	$3.20In the Money	1In the Money	342In the Money	Filter Table By Strike Price of$76.00	NETOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	770Out of the Money
NETIn the Money	$4.75In the Money	$6.50In the Money	$2.66In the Money	$0.00In the Money	---In the Money	313In the Money	Filter Table By Strike Price of$77.00	NETOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	75Out of the Money
NETIn the Money	$4.35In the Money	$6.00In the Money	$5.05In the Money	$0.05In the Money	2In the Money	379In the Money	Filter Table By Strike Price of$77.50	NETOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	57Out of the Money	1,565Out of the Money
NETIn the Money	$3.80In the Money	$4.50In the Money	$4.90In the Money	$1.14In the Money	8In the Money	176In the Money	Filter Table By Strike Price of$78.00	NETOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	21Out of the Money	222Out of the Money
NETIn the Money	$3.15In the Money	$4.45In the Money	$3.40In the Money	$0.50In the Money	27In the Money	303In the Money	Filter Table By Strike Price of$79.00	NETOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	38Out of the Money	146Out of the Money
NETIn the Money	$2.22In the Money	$2.66In the Money	$2.60In the Money	$-0.20In the Money	676In the Money	1,698In the Money	Filter Table By Strike Price of$80.00	NETNear the Money	---Near the Money	$0.21Near the Money	$0.02Near the Money	$-0.07Near the Money	356Near the Money	1,505Near the Money
NETIn the Money	$1.18In the Money	$1.67In the Money	$1.44In the Money	$-0.26In the Money	106In the Money	287In the Money	Filter Table By Strike Price of$81.00	NETNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.20Near the Money	264Near the Money	151Near the Money
NETUnderlying issue's last price	$0.30Underlying issue's last price	$0.64Underlying issue's last price	$0.41Underlying issue's last price	$-0.59Underlying issue's last price	187Underlying issue's last price	430Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	NETUnderlying issue's last price	---Underlying issue's last price	$0.24Underlying issue's last price	$0.05Underlying issue's last price	$-0.40Underlying issue's last price	55Underlying issue's last price	64Underlying issue's last price
NETNear the Money	---Near the Money	$0.16Near the Money	$0.05Near the Money	$-0.66Near the Money	549Near the Money	367Near the Money	Filter Table By Strike Price of$82.50	NETIn the Money	---In the Money	$0.91In the Money	$0.10In the Money	$-1.15In the Money	153In the Money	435In the Money
NETNear the Money	---Near the Money	$0.01Near the Money	$0.07Near the Money	$-0.48Near the Money	13,299Near the Money	217Near the Money	Filter Table By Strike Price of$83.00	NETIn the Money	$0.18In the Money	$0.89In the Money	$0.50In the Money	$-1.08In the Money	21In the Money	181In the Money
NETNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	90Near the Money	224Near the Money	Filter Table By Strike Price of$84.00	NETIn the Money	$1.05In the Money	$2.82In the Money	$1.82In the Money	$-0.58In the Money	1In the Money	48In the Money
NETNear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.08Near the Money	185Near the Money	2,179Near the Money	Filter Table By Strike Price of$85.00	NETIn the Money	$1.43In the Money	$2.89In the Money	$2.46In the Money	$-3.04In the Money	18In the Money	798In the Money
NETOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	14Out of the Money	135Out of the Money	Filter Table By Strike Price of$86.00	NETIn the Money	$1.60In the Money	$5.00In the Money	$3.69In the Money	$-4.26In the Money	8In the Money	9In the Money
NETOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	5Out of the Money	112Out of the Money	Filter Table By Strike Price of$87.00	NETIn the Money	$3.50In the Money	$5.20In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money
NETOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	36Out of the Money	643Out of the Money	Filter Table By Strike Price of$87.50	NETIn the Money	$3.15In the Money	$6.85In the Money	$5.00In the Money	$-4.27In the Money	2In the Money	14In the Money
NETOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	5Out of the Money	52Out of the Money	Filter Table By Strike Price of$88.00	NETIn the Money	$4.25In the Money	$6.00In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.05Out of the Money	3Out of the Money	149Out of the Money	Filter Table By Strike Price of$89.00	NETIn the Money	$4.65In the Money	$7.10In the Money	$12.36In the Money	$0.00In the Money	---In the Money	2In the Money
NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	24Out of the Money	2,952Out of the Money	Filter Table By Strike Price of$90.00	NETIn the Money	$6.75In the Money	$8.35In the Money	$7.90In the Money	$-0.50In the Money	1In the Money	6In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$91.00	NETIn the Money	$6.75In the Money	$10.45In the Money	$8.20In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$92.00	NETIn the Money	$8.70In the Money	$10.85In the Money	$15.77In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$93.00	NETIn the Money	$9.30In the Money	$11.50In the Money	$15.87In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut 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	261Out of the Money	Filter Table By Strike Price of$94.00	NETIn the Money	$9.85In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	515Out of the Money	Filter Table By Strike Price of$95.00	NETIn the Money	$10.60In the Money	$13.65In the Money	$17.36In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2,814Out of the Money	Filter Table By Strike Price of$100.00	NETIn the Money	$16.75In the Money	$19.00In the Money	$18.01In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,483Out of the Money	Filter Table By Strike Price of$105.00	NETIn the Money	$21.65In the Money	$24.00In the Money	$23.60In the Money	$0.00In the Money	---In the Money	2In the Money
NETOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	254Out of the Money	Filter Table By Strike Price of$110.00	NETIn the Money	$26.35In the Money	$28.75In the Money	$28.60In the Money	$0.00In the Money	---In the Money	1In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money	Filter Table By Strike Price of$115.00	NETIn the Money	$31.35In the Money	$33.75In the Money	$23.30In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$120.00	NETIn the Money	$36.40In the Money	$38.70In the Money	$38.85In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut 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	969Out of the Money	Filter Table By Strike Price of$125.00	NETIn the Money	$41.35In the Money	$43.75In the Money	$39.40In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$130.00	NETIn the Money	$46.35In the Money	$48.75In the Money	$43.35In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$135.00	NETIn the Money	$51.35In the Money	$53.75In the Money	$47.95In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut 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	46Out of the Money	Filter Table By Strike Price of$140.00	NETIn the Money	$56.35In the Money	$58.75In the Money	$61.29In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$145.00	NETIn the Money	$61.35In the Money	$63.75In the Money	$49.09In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$150.00	NETIn the Money	$66.35In the Money	$68.75In the Money	$52.20In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out 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$155.00	NETIn the Money	$71.35In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$160.00	NETIn the Money	$76.35In the Money	$78.90In the Money	$67.30In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$165.00	NETIn the Money	$81.35In the Money	$83.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NETOut of the Money	---Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money	Filter Table By Strike Price of$170.00	NETIn the Money	$86.35In the Money	$88.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Cloudflare Inc
NYSE:NETUnited 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)