Stocks Options

LAST PRICE
390.0300
TODAY'S CHANGE (%)
Trending Up23.5400 (6.4231%)

Bid / Lots
381.0000/ 1
Ask / Lots
391.5900/ 2
Open / Previous Close
374.9300 / 366.4900
Day Range
Low 374.9300
High 395.5971
52 Week Range
Low 293.5100
High 422.7300
Volume
736,470
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 30.665

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
POOLIn the Money	$236.00In the Money	$245.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
POOLIn the Money	$231.30In the Money	$241.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
POOLIn the Money	$226.10In the Money	$236.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	POOLOut of the Money	---Out of the Money	$3.90Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
POOLIn the Money	$221.30In the Money	$231.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
POOLIn the Money	$216.20In the Money	$226.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
POOLIn the Money	$211.40In the Money	$221.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
POOLIn the Money	$206.30In the Money	$216.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
POOLIn the Money	$201.30In the Money	$211.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	POOLOut 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
POOLIn the Money	$196.40In the Money	$206.00In the Money	$172.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
POOLIn the Money	$191.40In the Money	$201.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
POOLIn the Money	$186.50In the Money	$196.00In the Money	$162.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	POOLOut 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	1Out of the Money
POOLIn the Money	$176.60In the Money	$186.00In the Money	$143.02In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$2.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
POOLIn the Money	$166.50In the Money	$176.00In the Money	$147.19In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	POOLOut of the Money	---Out of the Money	$4.20Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
POOLIn the Money	$156.20In the Money	$166.00In the Money	$123.32In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
POOLIn the Money	$146.20In the Money	$156.00In the Money	$114.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	POOLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
POOLIn the Money	$136.70In the Money	$146.00In the Money	$111.78In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$250.00	POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$3.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
POOLIn the Money	$126.70In the Money	$136.00In the Money	$95.23In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	POOLOut of the Money	---Out of the Money	$0.35Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
POOLIn the Money	$116.60In the Money	$126.00In the Money	$86.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	POOLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
POOLIn the Money	$106.90In the Money	$116.00In the Money	$76.59In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$280.00	POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$2.43Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
POOLIn the Money	$97.90In the Money	$105.70In the Money	$68.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	POOLOut of the Money	$0.05Out of the Money	$9.90Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
POOLIn the Money	$89.20In the Money	$95.80In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	POOLOut of the Money	---Out of the Money	$2.05Out of the Money	$0.38Out of the Money	$-0.83Out of the Money	1Out of the Money	56Out of the Money
POOLIn the Money	$78.40In the Money	$85.70In the Money	$50.93In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$310.00	POOLOut of the Money	$0.10Out of the Money	$1.60Out of the Money	$0.20Out of the Money	$0.15Out of the Money	1Out of the Money	41Out of the Money
POOLIn the Money	$68.40In the Money	$76.00In the Money	$38.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	POOLOut of the Money	$0.15Out of the Money	$1.65Out of the Money	$1.13Out of the Money	$-0.97Out of the Money	1Out of the Money	89Out of the Money
POOLIn the Money	$59.20In the Money	$66.00In the Money	$43.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	POOLOut of the Money	$0.20Out of the Money	$2.05Out of the Money	$1.10Out of the Money	$0.23Out of the Money	14Out of the Money	57Out of the Money
POOLIn the Money	$49.10In the Money	$56.80In the Money	$26.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$340.00	POOLOut of the Money	$0.70Out of the Money	$2.55Out of the Money	$1.02Out of the Money	$-1.21Out of the Money	26Out of the Money	309Out of the Money
POOLIn the Money	$39.40In the Money	$47.00In the Money	$20.34In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$350.00	POOLOut of the Money	$0.25Out of the Money	$2.55Out of the Money	$1.70Out of the Money	$-2.30Out of the Money	10Out of the Money	53Out of the Money
POOLIn the Money	$30.40In the Money	$38.00In the Money	$34.00In the Money	$17.20In the Money	5In the Money	470In the Money	Filter Table By Strike Price of$360.00	POOLOut of the Money	$1.25Out of the Money	$4.00Out of the Money	$3.90Out of the Money	$-1.90Out of the Money	2Out of the Money	115Out of the Money
POOLIn the Money	$22.40In the Money	$30.00In the Money	$27.20In the Money	$15.70In the Money	5In the Money	353In the Money	Filter Table By Strike Price of$370.00	POOLOut of the Money	$0.15Out of the Money	$8.00Out of the Money	$4.05Out of the Money	$-6.95Out of the Money	3Out of the Money	32Out of the Money
POOLIn the Money	$17.20In the Money	$20.90In the Money	$17.40In the Money	$10.80In the Money	221In the Money	71In the Money	Filter Table By Strike Price of$380.00	POOLOut of the Money	$5.00Out of the Money	$9.00Out of the Money	$6.80Out of the Money	$-19.42Out of the Money	44Out of the Money	486Out of the Money
POOLUnderlying issue's last price	$10.30Underlying issue's last price	$15.80Underlying issue's last price	$14.00Underlying issue's last price	$10.77Underlying issue's last price	24Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	POOLUnderlying issue's last price	$8.80Underlying issue's last price	$13.10Underlying issue's last price	$9.78Underlying issue's last price	$-27.52Underlying issue's last price	16Underlying issue's last price	80Underlying issue's last price
POOLOut of the Money	$5.90Out of the Money	$8.40Out of the Money	$9.20Out of the Money	$7.20Out of the Money	13Out of the Money	52Out of the Money	Filter Table By Strike Price of$400.00	POOLIn the Money	$15.20In the Money	$17.90In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money
POOLOut of the Money	$2.05Out of the Money	$7.10Out of the Money	$5.90Out of the Money	$4.17Out of the Money	18Out of the Money	27Out of the Money	Filter Table By Strike Price of$410.00	POOLIn the Money	$19.00In the Money	$25.90In the Money	$20.00In the Money	$-24.80In the Money	2In the Money	---In the Money
POOLOut of the Money	$0.90Out of the Money	$5.30Out of the Money	$3.10Out of the Money	$-3.95Out of the Money	3Out of the Money	118Out of the Money	Filter Table By Strike Price of$420.00	POOLIn the Money	$27.30In the Money	$34.90In the Money	$38.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.00Out of the Money	$2.00Out of the Money	$1.85Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$430.00	POOLIn the Money	$36.20In the Money	$44.30In the Money	$79.60In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.05Out of the Money	$5.60Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$440.00	POOLIn the Money	$45.70In the Money	$53.40In the Money	$95.35In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.70Out of the Money	$2.64Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$450.00	POOLIn the Money	$55.50In the Money	$63.90In the Money	$98.70In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.50Out of the Money	$0.35Out of the Money	$-0.15Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	POOLIn the Money	$65.50In the Money	$73.20In the Money	$105.35In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$470.00	POOLIn the Money	$75.60In the Money	$83.30In the Money	$98.10In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$480.00	POOLIn the Money	$85.00In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$2.35Out 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$490.00	POOLIn the Money	$95.00In the Money	$104.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$500.00	POOLIn the Money	$105.00In the Money	$114.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out 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$510.00	POOLIn the Money	$115.00In the Money	$124.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$520.00	POOLIn the Money	$125.00In the Money	$134.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$540.00	POOLIn the Money	$145.00In the Money	$154.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out 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$560.00	POOLIn the Money	$165.00In the Money	$174.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out 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$580.00	POOLIn the Money	$185.00In the Money	$194.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$600.00	POOLIn the Money	$205.00In the Money	$214.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	---Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$620.00	POOLIn the Money	$225.00In the Money	$234.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pool Corp
NASDAQ:POOLUnited 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)