Stocks Options

LAST PRICE
244.6800
TODAY'S CHANGE (%)
Trending Down-0.1600 (-0.0653%)

Bid / Lots
242.0000/ 1
Ask / Lots
300.9500/ 1
Open / Previous Close
247.2900 / 244.8400
Day Range
Low 243.8750
High 249.8600
52 Week Range
Low 148.0000
High 277.3400
Volume
422,387
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 39.467

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
PENIn the Money	$153.50In the Money	$157.10In the Money	$131.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENIn the Money	$148.50In the Money	$152.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENIn the Money	$143.50In the Money	$147.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PENIn the Money	$138.50In the Money	$142.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENIn the Money	$133.60In the Money	$137.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENIn the Money	$128.60In the Money	$132.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENIn the Money	$123.70In the Money	$127.60In the Money	$62.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$120.00	PENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
PENIn the Money	$118.60In the Money	$122.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	PENOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PENIn the Money	$113.60In the Money	$117.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PENIn the Money	$108.70In the Money	$112.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	PENOut of the Money	---Out of the Money	$2.25Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PENIn the Money	$103.80In the Money	$107.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	PENOut of the Money	---Out of the Money	$2.25Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PENIn the Money	$98.60In the Money	$102.70In the Money	$28.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	PENOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PENIn the Money	$93.80In the Money	$97.80In the Money	$99.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	PENOut of the Money	---Out of the Money	$1.75Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
PENIn the Money	$88.90In the Money	$92.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	PENOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PENIn the Money	$83.50In the Money	$87.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	PENOut of the Money	---Out of the Money	$1.95Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
PENIn the Money	$78.50In the Money	$83.00In the Money	$76.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	PENOut of the Money	---Out of the Money	$1.95Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PENIn the Money	$73.50In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	PENOut of the Money	---Out of the Money	$1.95Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
PENIn the Money	$68.50In the Money	$73.00In the Money	$69.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$175.00	PENOut of the Money	---Out of the Money	$2.15Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PENIn the Money	$63.50In the Money	$68.30In the Money	$26.20In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$180.00	PENOut of the Money	---Out of the Money	$2.50Out of the Money	$4.38Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
PENIn the Money	$58.70In the Money	$63.50In the Money	$21.10In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$185.00	PENOut of the Money	---Out of the Money	$4.80Out of the Money	$11.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PENIn the Money	$53.50In the Money	$58.30In the Money	$35.60In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$190.00	PENOut of the Money	$0.15Out of the Money	$2.60Out of the Money	$16.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
PENIn the Money	$48.50In the Money	$53.30In the Money	$16.52In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$195.00	PENOut of the Money	$0.20Out of the Money	$2.60Out of the Money	$2.28Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
PENIn the Money	$44.50In the Money	$48.00In the Money	$35.65In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$200.00	PENOut of the Money	$0.25Out of the Money	$1.25Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	1,034Out of the Money
PENIn the Money	$35.70In the Money	$38.50In the Money	$21.50In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$210.00	PENOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$1.35Out of the Money	$-1.65Out of the Money	1Out of the Money	247Out of the Money
PENIn the Money	$26.20In the Money	$29.20In the Money	$24.82In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$220.00	PENOut of the Money	$1.40Out of the Money	$2.40Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
PENIn the Money	$18.30In the Money	$20.40In the Money	$15.96In the Money	$0.00In the Money	---In the Money	599In the Money	Filter Table By Strike Price of$230.00	PENOut of the Money	$2.80Out of the Money	$3.50Out of the Money	$3.32Out of the Money	$-2.38Out of the Money	13Out of the Money	159Out of the Money
PENUnderlying issue's last price	$11.60Underlying issue's last price	$13.30Underlying issue's last price	$10.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	47Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	PENUnderlying issue's last price	$5.70Underlying issue's last price	$7.40Underlying issue's last price	$6.35Underlying issue's last price	$-3.35Underlying issue's last price	1Underlying issue's last price	58Underlying issue's last price
PENOut of the Money	$6.50Out of the Money	$7.70Out of the Money	$7.50Out of the Money	$0.60Out of the Money	1Out of the Money	66Out of the Money	Filter Table By Strike Price of$250.00	PENIn the Money	$10.50In the Money	$12.40In the Money	$16.90In the Money	$0.00In the Money	---In the Money	8In the Money
PENOut of the Money	$3.50Out of the Money	$4.60Out of the Money	$4.40Out of the Money	$0.20Out of the Money	601Out of the Money	869Out of the Money	Filter Table By Strike Price of$260.00	PENIn the Money	$16.10In the Money	$19.50In the Money	$35.70In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	$1.70Out of the Money	$2.90Out of the Money	$2.46Out of the Money	$0.31Out of the Money	4Out of the Money	50Out of the Money	Filter Table By Strike Price of$270.00	PENIn the Money	$24.70In the Money	$28.50In the Money	$72.45In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	$0.50Out of the Money	$4.90Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$280.00	PENIn the Money	$33.80In the Money	$37.60In the Money	$112.20In the Money	$0.00In the Money	---In the Money	6In the Money
PENOut of the Money	$0.25Out of the Money	$2.30Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$290.00	PENIn the Money	$43.30In the Money	$47.20In the Money	$109.29In the Money	$0.00In the Money	---In the Money	1In the Money
PENOut of the Money	$0.15Out of the Money	$1.85Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$300.00	PENIn the Money	$53.30In the Money	$57.30In the Money	$106.30In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$310.00	PENIn the Money	$62.50In the Money	$67.30In the Money	$142.20In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	$0.05Out of the Money	$2.10Out of the Money	$11.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$320.00	PENIn the Money	$72.50In the Money	$77.30In the Money	$124.50In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$1.75Out of the Money	$23.00Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$330.00	PENIn the Money	$83.00In the Money	$86.90In the Money	$119.50In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$1.15Out of the Money	$15.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$340.00	PENIn the Money	$93.00In the Money	$96.90In the Money	$90.70In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	$0.05Out of the Money	$2.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$350.00	PENIn the Money	$102.80In the Money	$106.80In the Money	$149.60In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$2.25Out of the Money	$14.20Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$360.00	PENIn the Money	$113.00In the Money	$116.90In the Money	$157.80In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$11.71Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$370.00	PENIn the Money	$123.30In the Money	$126.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$11.20Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$380.00	PENIn the Money	$133.30In the Money	$136.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$390.00	PENIn the Money	$143.30In the Money	$146.90In the Money	$169.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$400.00	PENIn the Money	$152.90In the Money	$156.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$410.00	PENIn the Money	$163.00In the Money	$166.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$420.00	PENIn the Money	$173.00In the Money	$176.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$430.00	PENIn the Money	$183.00In the Money	$186.80In the Money	$182.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	PENIn the Money	$193.00In the Money	$196.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out 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$450.00	PENIn the Money	$202.90In the Money	$206.90In the Money	$202.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out 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$460.00	PENIn the Money	$213.20In the Money	$216.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out 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$470.00	PENIn the Money	$223.00In the Money	$226.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out 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$480.00	PENIn the Money	$233.00In the Money	$236.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.95Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$490.00	PENIn the Money	$243.20In the Money	$246.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PENOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$500.00	PENIn the Money	$253.30In the Money	$256.60In the Money	$296.50In the Money	$0.00In the Money	---In the Money	---In the Money

Penumbra Inc
NYSE:PENUnited 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)