Stocks Options

LAST PRICE
300.0150
TODAY'S CHANGE (%)
Trending Down-1.0750 (-0.3570%)

Bid / Lots
299.7700/ 2
Ask / Lots
300.2600/ 4
Open / Previous Close
301.0900 / 301.0900
Day Range
Low 298.1000
High 302.0000
52 Week Range
Low 298.0700
High 422.7300
Volume
151,058
below 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 28.711

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
POOLIn the Money	$126.40In the Money	$134.50In 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	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
POOLIn the Money	$121.40In the Money	$129.50In 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	$0.00Out 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	$116.40In the Money	$124.60In 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	$0.00Out 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	$111.40In the Money	$120.00In 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	$0.00Out of the Money	$4.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
POOLIn the Money	$106.40In the Money	$114.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
POOLIn the Money	$101.40In the Money	$109.60In 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	$0.00Out 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
POOLIn the Money	$96.60In the Money	$104.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
POOLIn the Money	$86.50In the Money	$94.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
POOLIn the Money	$76.50In the Money	$85.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	POOLOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
POOLIn the Money	$66.60In the Money	$74.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	POOLOut of the Money	$0.00Out 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
POOLIn the Money	$56.60In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	POOLOut of the Money	$0.00Out 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	$47.90In the Money	$54.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	POOLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
POOLIn the Money	$37.70In the Money	$43.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	POOLOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
POOLIn the Money	$27.30In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	POOLOut of the Money	$0.15Out of the Money	$1.50Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
POOLIn the Money	$18.10In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	POOLOut of the Money	$0.70Out of the Money	$2.25Out of the Money	$1.17Out of the Money	$0.57Out of the Money	2Out of the Money	34Out of the Money
POOLIn the Money	$12.30In the Money	$14.20In the Money	$16.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$290.00	POOLOut of the Money	$1.95Out of the Money	$3.00Out of the Money	$2.40Out of the Money	$0.25Out of the Money	9Out of the Money	119Out of the Money
POOLUnderlying issue's last price	$6.10Underlying issue's last price	$6.70Underlying issue's last price	$6.59Underlying issue's last price	$-0.81Underlying issue's last price	2Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$300.00Underlying issue's last price	POOLUnderlying issue's last price	$5.30Underlying issue's last price	$6.20Underlying issue's last price	$5.90Underlying issue's last price	$0.65Underlying issue's last price	4Underlying issue's last price	129Underlying issue's last price
POOLOut of the Money	$2.35Out of the Money	$2.60Out of the Money	$2.80Out of the Money	$-2.35Out of the Money	6Out of the Money	54Out of the Money	Filter Table By Strike Price of$310.00	POOLIn the Money	$10.50In the Money	$12.90In the Money	$11.93In the Money	$0.74In the Money	3In the Money	91In the Money
POOLOut of the Money	$0.70Out of the Money	$3.60Out of the Money	$1.13Out of the Money	$-0.16Out of the Money	1Out of the Money	24Out of the Money	Filter Table By Strike Price of$320.00	POOLIn the Money	$17.30In the Money	$23.30In the Money	$20.00In the Money	$1.95In the Money	4In the Money	107In the Money
POOLOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$330.00	POOLIn the Money	$28.10In the Money	$30.50In the Money	$29.67In the Money	$0.82In the Money	21In the Money	106In the Money
POOLOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$340.00	POOLIn the Money	$36.10In the Money	$42.60In the Money	$37.50In the Money	$0.00In the Money	---In the Money	1In the Money
POOLOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$350.00	POOLIn the Money	$48.00In the Money	$51.40In the Money	$46.70In the Money	$0.00In the Money	---In the Money	3In the Money
POOLOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$-0.13Out of the Money	2Out of the Money	73Out of the Money	Filter Table By Strike Price of$360.00	POOLIn the Money	$55.90In the Money	$64.00In the Money	$57.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.01Out of the Money	$-1.38Out of the Money	2Out of the Money	39Out of the Money	Filter Table By Strike Price of$370.00	POOLIn the Money	$65.90In the Money	$74.00In the Money	$67.10In the Money	$0.00In the Money	---In the Money	20In the Money
POOLOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$380.00	POOLIn the Money	$75.90In the Money	$84.00In the Money	$40.50In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$390.00	POOLIn the Money	$85.90In the Money	$94.00In the Money	$80.63In the Money	$0.00In the Money	---In the Money	7In the Money
POOLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$400.00	POOLIn the Money	$95.90In the Money	$104.00In the Money	$90.66In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$410.00	POOLIn the Money	$105.90In the Money	$114.00In the Money	$73.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$3.20Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	POOLIn the Money	$115.90In the Money	$124.00In the Money	$32.70In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$430.00	POOLIn the Money	$125.90In the Money	$134.00In the Money	$56.80In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$14.90Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	POOLIn the Money	$135.90In the Money	$144.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out 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$450.00	POOLIn the Money	$145.90In the Money	$154.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$460.00	POOLIn the Money	$155.90In the Money	$164.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.05Out 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	$165.90In the Money	$174.00In the Money	$85.30In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$480.00	POOLIn the Money	$175.90In the Money	$184.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out 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$490.00	POOLIn the Money	$185.90In the Money	$194.00In the Money	$119.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$500.00	POOLIn the Money	$195.90In the Money	$204.00In the Money	$136.20In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out 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	$205.90In the Money	$214.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$520.00	POOLIn the Money	$215.90In the Money	$224.00In the Money	$145.50In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out 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$530.00	POOLIn the Money	$225.90In the Money	$234.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$5.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$540.00	POOLIn the Money	$235.90In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$560.00	POOLIn the Money	$255.90In the Money	$264.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out 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	$275.90In the Money	$284.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
POOLOut of the Money	$0.00Out of the Money	$0.05Out 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$600.00	POOLIn the Money	$295.90In the Money	$304.00In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)