• LAST PRICE
    148.5700
  • TODAY'S CHANGE (%)
    Trending Up2.0150 (1.3749%)
  • Bid / Lots
    147.8800/ 1
  • Ask / Lots
    149.1200/ 1
  • Open / Previous Close
    147.3800 / 146.5550
  • Day Range
    Low 146.2401
    High 149.2400
  • 52 Week Range
    Low 112.3400
    High 149.2590
  • Volume
    2,022,161
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday September 19, 2025)

  • Put Options (expires Friday September 19, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PAYXIn the Money
$77.00In the Money
$82.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.10Out of the Money
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$72.10In the Money
$77.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.10Out of the Money
$1.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$67.40In the Money
$72.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.15Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$62.50In the Money
$67.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.15Out of the Money
$1.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$57.70In the Money
$62.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.20Out of the Money
$1.85Out of the Money
$1.13Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$53.80In the Money
$58.00In the Money
$45.70In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
$0.45Out of the Money
$2.00Out of the Money
$1.05Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
PAYXIn the Money
$48.70In the Money
$52.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.35Out of the Money
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$44.20In the Money
$47.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.45Out of the Money
$2.20Out of the Money
$1.57Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$39.10In the Money
$43.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$1.25Out of the Money
$2.70Out of the Money
$2.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$35.00In the Money
$38.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$1.30Out of the Money
$3.20Out of the Money
$3.20Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
PAYXIn the Money
$30.50In the Money
$35.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$1.85Out of the Money
$3.60Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
PAYXIn the Money
$26.90In the Money
$30.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$2.45Out of the Money
$3.30Out of the Money
$4.90Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
PAYXIn the Money
$22.90In the Money
$25.60In the Money
$17.85In the Money
$0.00In the Money
---In the Money
5In the Money
PAYXOut of the Money
$3.30Out of the Money
$5.20Out of the Money
$5.70Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
PAYXIn the Money
$20.70In the Money
$22.90In the Money
$17.90In the Money
$0.00In the Money
---In the Money
3In the Money
PAYXOut of the Money
$4.90Out of the Money
$5.50Out of the Money
$8.70Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
PAYXIn the Money
$17.30In the Money
$18.80In the Money
$16.10In the Money
$0.00In the Money
---In the Money
4In the Money
PAYXOut of the Money
$6.30Out of the Money
$6.70Out of the Money
$6.40Out of the Money
$-2.90Out of the Money
1Out of the Money
71Out of the Money
PAYXUnderlying issue's last price
$14.10Underlying issue's last price
$14.70Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$145.00Underlying issue's last price
PAYXUnderlying issue's last price
$8.00Underlying issue's last price
$8.50Underlying issue's last price
$12.50Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
28Underlying issue's last price
PAYXNear the Money
$11.30Near the Money
$12.10Near the Money
$7.00Near the Money
$0.00Near the Money
---Near the Money
53Near the Money
PAYXIn the Money
$9.30In the Money
$12.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$8.90Out of the Money
$9.30Out of the Money
$8.60Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
PAYXIn the Money
$12.60In the Money
$13.10In the Money
$18.60In the Money
$0.00In the Money
---In the Money
1In the Money
PAYXOut of the Money
$6.90Out of the Money
$7.20Out of the Money
$6.32Out of the Money
$0.08Out of the Money
4Out of the Money
51Out of the Money
PAYXIn the Money
$15.30In the Money
$15.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$5.10Out of the Money
$5.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$17.90In the Money
$19.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$3.60Out of the Money
$4.30Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$20.60In the Money
$24.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$2.60Out of the Money
$3.20Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PAYXIn the Money
$24.50In the Money
$28.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$1.85Out of the Money
$2.35Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
156Out of the Money
PAYXIn the Money
$29.00In the Money
$33.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$1.25Out of the Money
$1.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$34.10In the Money
$37.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.85Out of the Money
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$39.00In the Money
$42.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.55Out of the Money
$1.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$44.10In the Money
$48.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PAYXOut of the Money
$0.15Out of the Money
$1.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PAYXIn the Money
$49.00In the Money
$52.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money