Stocks Options

LAST PRICE
428.8100
TODAY'S CHANGE (%)
Trending Down-114.2100 (-21.0324%)

Bid / Lots
428.0000/ 2
Ask / Lots
430.0700/ 1
Open / Previous Close
452.0900 / 543.0200
Day Range
Low 425.1577
High 479.8300
52 Week Range
Low 244.6900
High 628.3350
Volume
2,210,639
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 44.820

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	$145.10In the Money	$155.00In the Money	$197.50In the Money	$-104.10In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$280.00	SAIAOut of the Money	$0.00Out of the Money	$4.40Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	1Out of the Money	10Out of the Money
SAIAIn the Money	$135.10In the Money	$145.00In 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	$0.05Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.30Out of the Money	27Out of the Money	4Out of the Money
SAIAIn the Money	$125.10In the Money	$135.00In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$116.20In the Money	$124.70In 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	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$106.20In the Money	$114.10In the Money	$157.00In the Money	$157.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$320.00	SAIAOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$96.10In the Money	$104.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$86.40In the Money	$94.50In 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	$4.80Out of the Money	$0.40Out of the Money	$0.40Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$76.30In the Money	$86.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$67.50In the Money	$75.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$360.00	SAIAOut of the Money	$0.05Out of the Money	$5.10Out of the Money	$1.10Out of the Money	$1.10Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$58.10In the Money	$67.00In the Money	$64.50In the Money	$64.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	SAIAOut of the Money	$0.60Out of the Money	$6.00Out of the Money	$2.00Out of the Money	$2.00Out of the Money	7Out of the Money	---Out of the Money
SAIAIn the Money	$49.70In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	SAIAOut of the Money	$2.35Out of the Money	$5.50Out of the Money	$3.00Out of the Money	$2.65Out of the Money	101Out of the Money	1Out of the Money
SAIAIn the Money	$41.40In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	SAIAOut of the Money	$2.45Out of the Money	$8.00Out of the Money	$3.23Out of the Money	$2.73Out of the Money	16Out of the Money	1Out of the Money
SAIAIn the Money	$33.60In the Money	$40.00In the Money	$37.00In the Money	$37.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$400.00	SAIAOut of the Money	$4.10Out of the Money	$8.60Out of the Money	$5.00Out of the Money	$5.00Out of the Money	15Out of the Money	---Out of the Money
SAIAIn the Money	$26.00In the Money	$33.00In the Money	$48.00In the Money	$48.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$410.00	SAIAOut of the Money	$8.10Out of the Money	$11.70Out of the Money	$8.00Out of the Money	$8.00Out of the Money	8Out of the Money	---Out of the Money
SAIAUnderlying issue's last price	$22.50Underlying issue's last price	$24.80Underlying issue's last price	$33.00Underlying issue's last price	$33.00Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$420.00Underlying issue's last price	SAIAUnderlying issue's last price	$12.20Underlying issue's last price	$13.60Underlying issue's last price	$11.50Underlying issue's last price	$8.79Underlying issue's last price	154Underlying issue's last price	135Underlying issue's last price
SAIANear the Money	$17.30Near the Money	$18.90Near the Money	$18.07Near the Money	$18.07Near the Money	47Near the Money	---Near the Money	Filter Table By Strike Price of$430.00	SAIAIn the Money	$16.40In the Money	$18.40In the Money	$17.42In the Money	$14.32In the Money	25In the Money	2In the Money
SAIAOut of the Money	$12.90Out of the Money	$14.20Out of the Money	$13.40Out of the Money	$13.40Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	SAIAIn the Money	$21.80In the Money	$24.00In the Money	$19.75In the Money	$16.77In the Money	79In the Money	8In the Money
SAIAOut of the Money	$9.50Out of the Money	$10.50Out of the Money	$10.20Out of the Money	$-76.70Out of the Money	99Out of the Money	6Out of the Money	Filter Table By Strike Price of$450.00	SAIAIn the Money	$28.30In the Money	$30.40In the Money	$22.80In the Money	$18.30In the Money	24In the Money	2In the Money
SAIAOut of the Money	$6.50Out of the Money	$7.90Out of the Money	$7.35Out of the Money	$7.35Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	SAIAIn the Money	$33.10In the Money	$40.00In the Money	$35.30In the Money	$29.10In the Money	107In the Money	10In the Money
SAIAOut of the Money	$4.50Out of the Money	$6.20Out of the Money	$7.60Out of the Money	$-71.82Out of the Money	25Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	SAIAIn the Money	$41.40In the Money	$48.00In the Money	$39.90In the Money	$35.30In the Money	89In the Money	47In the Money
SAIAOut of the Money	$2.55Out of the Money	$7.60Out of the Money	$5.00Out of the Money	$5.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	SAIAIn the Money	$49.80In the Money	$56.30In the Money	$14.60In the Money	$0.00In the Money	---In the Money	8In the Money
SAIAOut of the Money	$0.05Out of the Money	$6.80Out of the Money	$6.00Out of the Money	$-32.50Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	SAIAIn the Money	$57.50In the Money	$66.00In the Money	$64.46In the Money	$52.17In the Money	2In the Money	29In the Money
SAIAOut of the Money	$1.50Out of the Money	$3.00Out of the Money	$2.00Out of the Money	$2.00Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	SAIAIn the Money	$67.60In the Money	$76.00In the Money	$67.00In the Money	$55.06In the Money	12In the Money	16In the Money
SAIAOut of the Money	$1.00Out of the Money	$3.60Out of the Money	$2.00Out of the Money	$-35.30Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	SAIAIn the Money	$77.00In the Money	$85.00In the Money	$13.96In the Money	$0.00In the Money	---In the Money	28In the Money
SAIAOut of the Money	$0.00Out of the Money	$2.90Out of the Money	$1.20Out of the Money	$-21.20Out of the Money	7Out of the Money	3Out of the Money	Filter Table By Strike Price of$520.00	SAIAIn the Money	$86.40In the Money	$93.50In the Money	$89.71In the Money	$65.73In the Money	124In the Money	419In the Money
SAIAOut of the Money	$0.15Out of the Money	$5.00Out of the Money	$2.59Out of the Money	$-26.61Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$530.00	SAIAIn the Money	$96.60In the Money	$105.00In the Money	$99.70In the Money	$77.70In the Money	139In the Money	174In the Money
SAIAOut of the Money	$0.15Out of the Money	$4.80Out of the Money	$1.47Out of the Money	$-29.26Out of the Money	6Out of the Money	23Out of the Money	Filter Table By Strike Price of$540.00	SAIAIn the Money	$106.40In the Money	$115.00In the Money	$110.28In the Money	$82.08In the Money	2In the Money	13In the Money
SAIAOut of the Money	$0.10Out of the Money	$4.80Out of the Money	$0.53Out of the Money	$-25.57Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$550.00	SAIAIn the Money	$116.10In the Money	$125.00In the Money	$120.00In the Money	$85.30In the Money	4In the Money	45In the Money
SAIAOut of the Money	$0.15Out of the Money	$1.10Out of the Money	$0.65Out of the Money	$-22.03Out of the Money	15Out of the Money	16Out of the Money	Filter Table By Strike Price of$560.00	SAIAIn the Money	$127.20In the Money	$135.00In the Money	$126.00In the Money	$88.00In the Money	1In the Money	14In the Money
SAIAOut of the Money	$0.05Out of the Money	$4.40Out of the Money	$9.60Out 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	$137.20In the Money	$145.00In the Money	$135.00In the Money	$98.15In the Money	2In the Money	36In the Money
SAIAOut of the Money	$0.05Out of the Money	$4.40Out of the Money	$0.50Out of the Money	$-6.70Out of the Money	2Out of the Money	13Out of the Money	Filter Table By Strike Price of$580.00	SAIAIn the Money	$147.20In the Money	$154.70In the Money	$59.98In the Money	$0.00In the Money	---In the Money	5In the Money
SAIAOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.15Out of the Money	$-11.85Out of the Money	5Out of the Money	226Out of the Money	Filter Table By Strike Price of$590.00	SAIAIn the Money	$156.60In the Money	$164.90In the Money	$34.90In the Money	$0.00In the Money	---In the Money	7In the Money
SAIAOut of the Money	$0.10Out of the Money	$2.40Out of the Money	$0.50Out of the Money	$-8.15Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$600.00	SAIAIn the Money	$167.30In the Money	$174.80In the Money	$44.80In the Money	$0.00In the Money	---In the Money	3In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.60Out 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	$176.00In the Money	$185.90In the Money	$47.20In the Money	$0.00In the Money	---In the Money	5In the Money
SAIAOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$-4.01Out of the Money	16Out of the Money	99Out of the Money	Filter Table By Strike Price of$620.00	SAIAIn the Money	$186.00In the Money	$195.70In the Money	$47.90In the Money	$0.00In the Money	---In the Money	4In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.40Out 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	$196.00In the Money	$205.80In 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	$0.10Out of the Money	$0.05Out of the Money	$-3.63Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$640.00	SAIAIn the Money	$206.00In the Money	$215.80In 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	$4.40Out 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	$216.00In the Money	$225.80In 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	$4.40Out 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	$226.00In the Money	$235.80In 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	$4.40Out 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	$236.00In the Money	$245.80In 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	$4.40Out 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	$246.00In the Money	$255.80In 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	$4.40Out 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	$256.00In the Money	$265.80In 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$700.00	SAIAIn the Money	$266.00In the Money	$275.70In 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	$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$710.00	SAIAIn the Money	$276.00In the Money	$285.80In 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$720.00	SAIAIn the Money	$286.00In the Money	$295.50In 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$730.00	SAIAIn the Money	$296.00In the Money	$305.90In 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$740.00	SAIAIn the Money	$306.00In the Money	$315.50In 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$750.00	SAIAIn the Money	$316.00In the Money	$325.90In 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$760.00	SAIAIn the Money	$326.00In the Money	$335.90In 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$770.00	SAIAIn the Money	$336.00In the Money	$345.00In 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	$4.00Out 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	$346.00In the Money	$355.00In 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$790.00	SAIAIn the Money	$356.00In the Money	$365.00In 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	$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	$366.00In the Money	$375.00In 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$810.00	SAIAIn the Money	$376.00In the Money	$385.90In 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$820.00	SAIAIn the Money	$386.00In the Money	$395.90In 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$830.00	SAIAIn the Money	$396.00In the Money	$405.50In 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$840.00	SAIAIn the Money	$406.00In the Money	$415.90In 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	$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$850.00	SAIAIn the Money	$416.00In the Money	$425.80In 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$860.00	SAIAIn the Money	$426.00In the Money	$435.50In 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$870.00	SAIAIn the Money	$436.00In the Money	$445.80In 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	$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	$446.00In the Money	$455.80In 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	$-0.05Out of the Money	56Out of the Money	524Out of the Money	Filter Table By Strike Price of$900.00	SAIAIn the Money	$466.00In the Money	$475.90In 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)