Stocks Options

LAST PRICE
509.3400
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.0569%)

Bid / Lots
509.0000/ 2
Ask / Lots
509.9500/ 1
Open / Previous Close
510.0000 / 509.6300
Day Range
Low 505.2410
High 510.4000
52 Week Range
Low 414.5600
High 511.8700
Volume
555,059
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 21.474

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NOCIn the Money	$225.00In the Money	$233.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$215.00In the Money	$223.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	NOCOut of the Money	---Out of the Money	$4.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$205.00In the Money	$213.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$195.00In the Money	$203.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$185.00In the Money	$193.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$175.00In the Money	$183.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$165.00In the Money	$173.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$155.10In the Money	$163.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$150.10In the Money	$158.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$355.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$145.00In the Money	$153.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$140.10In the Money	$148.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$365.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$135.10In the Money	$143.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$130.10In the Money	$138.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$375.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$125.10In the Money	$133.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$121.00In the Money	$128.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$385.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$116.00In the Money	$123.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$111.00In the Money	$118.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$395.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$106.00In the Money	$113.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$101.10In the Money	$108.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$405.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$96.20In the Money	$103.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$91.00In the Money	$98.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$415.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NOCIn the Money	$86.00In the Money	$93.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$2.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$81.00In the Money	$88.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$425.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$7.89Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NOCIn the Money	$76.00In the Money	$83.00In the Money	$40.00In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$430.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$71.00In the Money	$77.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$435.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$3.51Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NOCIn the Money	$66.10In the Money	$72.30In the Money	$48.50In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$440.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$60.80In the Money	$67.60In the Money	$61.92In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$445.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$55.70In the Money	$63.20In the Money	$59.73In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$450.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NOCIn the Money	$50.40In the Money	$57.70In the Money	$51.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$455.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$19.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
NOCIn the Money	$45.30In the Money	$53.20In the Money	$49.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$460.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
NOCIn the Money	$40.90In the Money	$48.80In the Money	$38.12In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$465.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$35.90In the Money	$43.00In the Money	$37.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$470.00	NOCOut of the Money	---Out of the Money	$1.05Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
NOCIn the Money	$30.90In the Money	$37.80In the Money	$30.33In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$475.00	NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
NOCIn the Money	$28.20In the Money	$35.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$477.50	NOCOut of the Money	---Out of the Money	$4.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$26.10In the Money	$33.20In the Money	$27.80In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$480.00	NOCOut of the Money	---Out of the Money	$4.40Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
NOCIn the Money	$23.90In the Money	$30.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$482.50	NOCOut of the Money	---Out of the Money	$2.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NOCIn the Money	$20.70In the Money	$27.70In the Money	$22.37In the Money	$-0.63In the Money	5In the Money	17In the Money	Filter Table By Strike Price of$485.00	NOCOut of the Money	---Out of the Money	$4.40Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
NOCIn the Money	$18.60In the Money	$25.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$487.50	NOCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.60Out of the Money	1Out of the Money	---Out of the Money
NOCIn the Money	$15.60In the Money	$22.80In the Money	$16.35In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$490.00	NOCOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$-0.21Out of the Money	1Out of the Money	60Out of the Money
NOCIn the Money	$13.50In the Money	$20.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$492.50	NOCOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NOCIn the Money	$12.80In the Money	$17.70In the Money	$13.80In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$495.00	NOCOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.10Out of the Money	1Out of the Money	40Out of the Money
NOCIn the Money	$8.90In the Money	$14.10In the Money	$11.87In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$497.50	NOCOut of the Money	$0.75Out of the Money	$1.10Out of the Money	$1.35Out of the Money	$-0.50Out of the Money	7Out of the Money	3Out of the Money
NOCIn the Money	$8.90In the Money	$13.70In the Money	$13.26In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$500.00	NOCOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$2.20Out of the Money	$0.68Out of the Money	8Out of the Money	145Out of the Money
NOCIn the Money	$8.80In the Money	$10.70In the Money	$7.00In the Money	$7.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$502.50	NOCOut of the Money	$1.40Out of the Money	$1.65Out of the Money	$1.85Out of the Money	$-0.15Out of the Money	3Out of the Money	3Out of the Money
NOCUnderlying issue's last price	$6.90Underlying issue's last price	$7.50Underlying issue's last price	$6.80Underlying issue's last price	$-2.90Underlying issue's last price	27Underlying issue's last price	229Underlying issue's last price	Filter Table By Strike Price of$505.00Underlying issue's last price	NOCUnderlying issue's last price	$2.10Underlying issue's last price	$2.35Underlying issue's last price	$2.35Underlying issue's last price	$-0.75Underlying issue's last price	14Underlying issue's last price	110Underlying issue's last price
NOCNear the Money	$3.90Near the Money	$4.40Near the Money	$3.30Near the Money	$-2.17Near the Money	22Near the Money	58Near the Money	Filter Table By Strike Price of$510.00	NOCIn the Money	$3.90In the Money	$4.40In the Money	$4.20In the Money	$0.00In the Money	6In the Money	38In the Money
NOCOut of the Money	$1.95Out of the Money	$2.30Out of the Money	$1.43Out of the Money	$-1.72Out of the Money	9Out of the Money	36Out of the Money	Filter Table By Strike Price of$515.00	NOCIn the Money	$6.70In the Money	$11.00In the Money	$8.85In the Money	$1.95In the Money	2In the Money	8In the Money
NOCOut of the Money	$0.90Out of the Money	$1.15Out of the Money	$0.75Out of the Money	$-0.85Out of the Money	14Out of the Money	47Out of the Money	Filter Table By Strike Price of$520.00	NOCIn the Money	$8.20In the Money	$15.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.40Out of the Money	$-0.75Out of the Money	8Out of the Money	18Out of the Money	Filter Table By Strike Price of$525.00	NOCIn the Money	$13.80In the Money	$20.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$-0.40Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$530.00	NOCIn the Money	$18.40In the Money	$24.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.40Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$535.00	NOCIn the Money	$23.00In the Money	$29.80In the Money	$32.90In the Money	$0.00In the Money	---In the Money	11In the Money
NOCOut of the Money	---Out of the Money	$4.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$540.00	NOCIn the Money	$27.50In the Money	$34.50In the Money	$53.14In the Money	$0.00In the Money	---In the Money	1In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$545.00	NOCIn the Money	$32.70In the Money	$39.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$550.00	NOCIn the Money	$38.50In the Money	$44.80In the Money	$55.16In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$555.00	NOCIn the Money	$43.00In the Money	$49.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$560.00	NOCIn the Money	$47.30In the Money	$54.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	NOCIn the Money	$52.70In the Money	$59.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	NOCIn the Money	$58.10In the Money	$64.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$575.00	NOCIn the Money	$62.50In the Money	$69.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	NOCIn the Money	$67.30In the Money	$74.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	NOCIn the Money	$77.70In the Money	$84.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	NOCIn the Money	$87.50In the Money	$94.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	NOCIn the Money	$97.50In the Money	$104.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	NOCIn the Money	$107.80In the Money	$114.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	NOCIn the Money	$116.70In the Money	$125.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$640.00	NOCIn the Money	$126.70In the Money	$135.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	NOCIn the Money	$136.70In the Money	$145.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
NOCOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	NOCIn the Money	$146.70In the Money	$155.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

NORTHROP GRUMMAN CORP
NYSE:NOCUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday August 30, 2024)

Put Options (expires Friday August 30, 2024)