Stocks Options

LAST PRICE
8.1200
TODAY'S CHANGE (%)
Trending Up0.1200 (1.5000%)

Bid / Lots
8.1000/ 11
Ask / Lots
8.2000/ 30
Open / Previous Close
7.9400 / 8.0000
Day Range
Low 7.7900
High 8.1985
52 Week Range
Low 5.1000
High 15.2900
Volume
4,937,248
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 82.472

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RDFNIn the Money	$5.00In the Money	$7.00In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	RDFNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RDFNIn the Money	$4.50In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RDFNIn the Money	$4.00In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RDFNIn the Money	$3.50In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RDFNIn the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	RDFNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RDFNIn the Money	$2.55In the Money	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	RDFNNear the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
RDFNIn the Money	$2.05In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	RDFNNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
RDFNIn the Money	$1.60In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	RDFNNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.04Near the Money	1Near the Money	42Near the Money
RDFNIn the Money	$1.10In the Money	$1.20In the Money	$1.44In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$7.00	RDFNNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$-0.01Near the Money	15Near the Money	246Near the Money
RDFNIn the Money	$0.65In the Money	$0.75In the Money	$0.58In the Money	$0.00In the Money	---In the Money	135In the Money	Filter Table By Strike Price of$7.50	RDFNNear the Money	$0.05Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.06Near the Money	125Near the Money	693Near the Money
RDFNUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$0.09Underlying issue's last price	152Underlying issue's last price	318Underlying issue's last price	Filter Table By Strike Price of$8.00Underlying issue's last price	RDFNUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.20Underlying issue's last price	$-0.14Underlying issue's last price	74Underlying issue's last price	549Underlying issue's last price
RDFNNear the Money	$0.10Near the Money	$0.15Near the Money	$0.14Near the Money	$0.00Near the Money	794Near the Money	531Near the Money	Filter Table By Strike Price of$8.50	RDFNIn the Money	$0.45In the Money	$0.55In the Money	$0.57In the Money	$-0.10In the Money	141In the Money	501In the Money
RDFNNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.03Near the Money	110Near the Money	635Near the Money	Filter Table By Strike Price of$9.00	RDFNIn the Money	$0.90In the Money	$1.00In the Money	$1.11In the Money	$0.06In the Money	12In the Money	517In the Money
RDFNNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	1Near the Money	494Near the Money	Filter Table By Strike Price of$9.50	RDFNIn the Money	$1.35In the Money	$1.45In the Money	$1.51In the Money	$0.07In the Money	80In the Money	375In the Money
RDFNNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	430Near the Money	Filter Table By Strike Price of$10.00	RDFNIn the Money	$1.85In the Money	$1.95In the Money	$2.05In the Money	$0.00In the Money	---In the Money	277In the Money
RDFNNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	3,441Near the Money	Filter Table By Strike Price of$10.50	RDFNIn the Money	$0.95In the Money	$4.00In the Money	$2.50In the Money	$0.40In the Money	43In the Money	162In the Money
RDFNNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	3Near the Money	425Near the Money	Filter Table By Strike Price of$11.00	RDFNIn the Money	$2.85In the Money	$2.95In the Money	$2.92In the Money	$0.27In the Money	1In the Money	62In the Money
RDFNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money	Filter Table By Strike Price of$11.50	RDFNIn the Money	$3.30In the Money	$3.50In the Money	$3.40In the Money	$0.00In the Money	---In the Money	43In the Money
RDFNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$12.00	RDFNIn the Money	$3.80In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$12.50	RDFNIn the Money	$4.30In the Money	$4.50In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1In the Money
RDFNOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$13.00	RDFNIn the Money	$4.80In the Money	$5.00In the Money	$3.76In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$13.50	RDFNIn the Money	$5.30In the Money	$5.50In the Money	$4.19In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$14.00	RDFNIn the Money	$5.80In the Money	$6.00In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$14.50	RDFNIn the Money	$6.30In the Money	$6.50In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$15.00	RDFNIn the Money	$6.80In the Money	$7.00In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$15.50	RDFNIn the Money	$7.30In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$16.00	RDFNIn the Money	$7.80In the Money	$8.00In the Money	$7.90In the Money	$0.90In the Money	14In the Money	14In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$16.50	RDFNIn the Money	$8.30In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$17.00	RDFNIn the Money	$8.80In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$17.50	RDFNIn the Money	$9.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$18.00	RDFNIn the Money	$9.80In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$18.50	RDFNIn the Money	$10.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$19.00	RDFNIn the Money	$10.80In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$19.50	RDFNIn the Money	$11.30In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.00	RDFNIn the Money	$11.80In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$20.50	RDFNIn the Money	$12.20In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$21.00	RDFNIn the Money	$12.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$21.50	RDFNIn the Money	$13.30In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$22.00	RDFNIn the Money	$13.80In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$22.50	RDFNIn the Money	$14.30In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RDFNOut of the Money	---Out of the Money	$0.50Out 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$23.00	RDFNIn the Money	$14.80In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Redfin Corp
NASDAQ:RDFNUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)