Stocks Options

LAST PRICE
410.5000
TODAY'S CHANGE (%)
Trending Down-2.8100 (-0.6799%)

Bid / Lots
410.5000/ 1
Ask / Lots
424.2400/ 1
Open / Previous Close
411.5000 / 413.3100
Day Range
Low 409.0800
High 423.9000
52 Week Range
Low 266.9100
High 628.3350
Volume
419,330
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 42.683

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SAIAIn the Money	$126.00In the Money	$135.70In the Money	$197.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	SAIAOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SAIAIn the Money	$116.00In the Money	$126.00In the Money	$291.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	SAIAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SAIAIn the Money	$106.00In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	SAIAOut of the Money	$0.00Out 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
SAIAIn the Money	$96.00In the Money	$105.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	SAIAOut 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
SAIAIn the Money	$86.00In the Money	$95.90In the Money	$99.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$320.00	SAIAOut 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
SAIAIn the Money	$76.00In the Money	$85.90In the Money	$71.01In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$330.00	SAIAOut 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
SAIAIn the Money	$66.00In the Money	$75.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	SAIAOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SAIAIn the Money	$56.30In the Money	$65.50In the Money	$48.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$350.00	SAIAOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SAIAIn the Money	$46.10In the Money	$55.50In the Money	$60.50In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$360.00	SAIAOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
SAIAIn the Money	$37.00In the Money	$44.90In the Money	$43.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$370.00	SAIAOut of the Money	$0.05Out of the Money	$4.60Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SAIAIn the Money	$27.10In the Money	$35.40In the Money	$27.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	SAIAOut of the Money	$0.30Out of the Money	$4.50Out of the Money	$0.50Out of the Money	$-0.90Out of the Money	3Out of the Money	61Out of the Money
SAIAIn the Money	$19.20In the Money	$26.30In the Money	$20.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$390.00	SAIAOut of the Money	$1.60Out of the Money	$5.70Out of the Money	$1.35Out of the Money	$-1.35Out of the Money	1Out of the Money	25Out of the Money
SAIAIn the Money	$14.00In the Money	$18.50In the Money	$23.06In the Money	$3.06In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$400.00	SAIAOut of the Money	$3.50Out of the Money	$5.90Out of the Money	$3.80Out of the Money	$-1.20Out of the Money	2Out of the Money	23Out of the Money
SAIAUnderlying issue's last price	$8.60Underlying issue's last price	$10.40Underlying issue's last price	$13.40Underlying issue's last price	$4.00Underlying issue's last price	8Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	SAIAUnderlying issue's last price	$7.00Underlying issue's last price	$9.40Underlying issue's last price	$9.00Underlying issue's last price	$-0.80Underlying issue's last price	3Underlying issue's last price	76Underlying issue's last price
SAIAOut of the Money	$4.90Out of the Money	$6.00Out of the Money	$6.20Out of the Money	$-1.00Out of the Money	8Out of the Money	54Out of the Money	Filter Table By Strike Price of$420.00	SAIAIn the Money	$13.30In the Money	$14.70In the Money	$9.24In the Money	$-6.36In the Money	2In the Money	144In the Money
SAIAOut of the Money	$1.85Out of the Money	$3.70Out of the Money	$2.50Out of the Money	$-1.60Out of the Money	7Out of the Money	52Out of the Money	Filter Table By Strike Price of$430.00	SAIAIn the Money	$18.20In the Money	$25.10In the Money	$37.83In the Money	$0.00In the Money	---In the Money	54In the Money
SAIAOut of the Money	$0.65Out of the Money	$2.75Out of the Money	$2.30Out of the Money	$0.30Out of the Money	8Out of the Money	30Out of the Money	Filter Table By Strike Price of$440.00	SAIAIn the Money	$26.80In the Money	$34.80In the Money	$50.40In the Money	$0.00In the Money	---In the Money	40In the Money
SAIAOut of the Money	$0.25Out of the Money	$1.65Out of the Money	$1.05Out of the Money	$-0.34Out of the Money	2Out of the Money	135Out of the Money	Filter Table By Strike Price of$450.00	SAIAIn the Money	$36.10In the Money	$44.00In the Money	$31.26In the Money	$0.00In the Money	---In the Money	13In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$460.00	SAIAIn the Money	$46.00In the Money	$54.00In the Money	$45.20In the Money	$0.00In the Money	---In the Money	42In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$470.00	SAIAIn the Money	$56.00In the Money	$64.00In the Money	$69.30In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.30Out of the Money	$-4.70Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$480.00	SAIAIn the Money	$64.20In the Money	$74.00In the Money	$72.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$2.95Out 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$490.00	SAIAIn the Money	$74.20In the Money	$84.00In the Money	$78.50In the Money	$0.00In the Money	---In the Money	27In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$500.00	SAIAIn the Money	$84.10In the Money	$94.00In the Money	$80.90In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$510.00	SAIAIn the Money	$94.10In the Money	$104.00In the Money	$13.96In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut 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	7Out of the Money	Filter Table By Strike Price of$520.00	SAIAIn the Money	$104.10In the Money	$114.00In the Money	$106.50In the Money	$-3.73In the Money	120In the Money	30In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$530.00	SAIAIn the Money	$114.10In the Money	$124.00In the Money	$135.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$540.00	SAIAIn the Money	$124.30In the Money	$134.00In the Money	$131.39In the Money	$0.00In the Money	---In the Money	1In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$550.00	SAIAIn the Money	$134.10In the Money	$144.00In the Money	$136.50In the Money	$-7.50In the Money	73In the Money	16In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.30Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$560.00	SAIAIn the Money	$144.30In the Money	$154.00In the Money	$146.50In the Money	$1.30In the Money	47In the Money	11In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$570.00	SAIAIn the Money	$154.30In the Money	$164.00In the Money	$149.70In the Money	$-9.80In the Money	2In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$580.00	SAIAIn the Money	$164.10In the Money	$174.00In the Money	$171.09In the Money	$0.00In the Money	---In the Money	1In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$590.00	SAIAIn the Money	$174.10In the Money	$184.00In the Money	$193.40In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	99Out of the Money	Filter Table By Strike Price of$600.00	SAIAIn the Money	$184.10In the Money	$194.00In the Money	$189.36In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$610.00	SAIAIn the Money	$194.30In the Money	$204.00In the Money	$208.57In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.33Out of the Money	$0.18Out of the Money	101Out of the Money	114Out of the Money	Filter Table By Strike Price of$620.00	SAIAIn the Money	$204.10In the Money	$214.00In the Money	$47.90In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$630.00	SAIAIn the Money	$214.20In the Money	$224.00In the Money	$229.03In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$640.00	SAIAIn the Money	$224.10In the Money	$234.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$650.00	SAIAIn the Money	$234.10In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	SAIAIn the Money	$244.10In the Money	$254.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$670.00	SAIAIn the Money	$254.10In the Money	$264.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut 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$680.00	SAIAIn the Money	$264.10In the Money	$274.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$690.00	SAIAIn the Money	$274.10In the Money	$284.00In the Money	$264.60In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$700.00	SAIAIn the Money	$284.10In the Money	$294.00In the Money	$105.30In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$710.00	SAIAIn the Money	$294.10In the Money	$304.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$720.00	SAIAIn the Money	$304.10In the Money	$314.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$730.00	SAIAIn the Money	$314.10In the Money	$324.00In the Money	$304.21In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$740.00	SAIAIn the Money	$324.10In the Money	$334.00In the Money	$331.39In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$750.00	SAIAIn the Money	$334.10In the Money	$344.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$760.00	SAIAIn the Money	$344.10In the Money	$354.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$770.00	SAIAIn the Money	$354.10In the Money	$364.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$780.00	SAIAIn the Money	$364.10In the Money	$374.00In the Money	$371.09In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$790.00	SAIAIn the Money	$374.10In the Money	$384.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$800.00	SAIAIn the Money	$384.10In the Money	$394.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$810.00	SAIAIn the Money	$394.10In the Money	$404.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$820.00	SAIAIn the Money	$404.10In the Money	$414.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$830.00	SAIAIn the Money	$414.10In the Money	$424.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$840.00	SAIAIn the Money	$424.10In the Money	$434.00In the Money	$235.30In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$850.00	SAIAIn the Money	$434.10In the Money	$444.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$860.00	SAIAIn the Money	$444.10In the Money	$454.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out 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$870.00	SAIAIn the Money	$454.10In the Money	$464.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$880.00	SAIAIn the Money	$464.10In the Money	$474.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	580Out of the Money	Filter Table By Strike Price of$900.00	SAIAIn the Money	$484.40In the Money	$494.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Saia Inc
NASDAQ:SAIAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)