Stocks Options

LAST PRICE
410.6500
TODAY'S CHANGE (%)
Trending Up0.1500 (0.0365%)

Bid / Lots
375.6800/ 1
Ask / Lots
428.0000/ 1
Open / Previous Close
410.8000 / 410.5000
Day Range
Low 409.8350
High 417.9350
52 Week Range
Low 266.9100
High 628.3350
Volume
264,258
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 42.621

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SAIAIn the Money	$210.10In the Money	$220.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	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	$200.10In the Money	$210.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	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	$191.00In the Money	$200.00In the Money	$223.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$220.00	SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SAIAIn the Money	$181.10In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SAIAIn the Money	$171.40In the Money	$181.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SAIAIn the Money	$162.10In the Money	$172.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	SAIAOut of the Money	$0.05Out of the Money	$5.60Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SAIAIn the Money	$152.10In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	SAIAOut of the Money	$0.05Out of the Money	$5.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$143.50In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SAIAOut of the Money	$0.05Out of the Money	$6.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$134.10In the Money	$144.00In the Money	$206.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	SAIAOut of the Money	$0.05Out of the Money	$7.10Out of the Money	$3.48Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SAIAIn the Money	$127.00In 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$290.00	SAIAOut of the Money	$0.25Out of the Money	$7.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$118.30In the Money	$126.00In 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	$0.50Out of the Money	$8.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$109.40In the Money	$117.00In the Money	$181.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	SAIAOut of the Money	$1.50Out of the Money	$9.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$101.80In the Money	$108.70In the Money	$155.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$320.00	SAIAOut of the Money	$2.80Out of the Money	$11.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$93.40In the Money	$100.00In the Money	$160.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	SAIAOut of the Money	$6.70Out of the Money	$11.70Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SAIAIn the Money	$86.30In the Money	$93.00In 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	$7.20Out of the Money	$14.90Out of the Money	$15.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SAIAIn the Money	$79.00In 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$350.00	SAIAOut of the Money	$11.80Out of the Money	$17.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$71.90In the Money	$78.00In 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	$13.90Out of the Money	$20.30Out of the Money	$13.20Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$65.60In the Money	$72.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	SAIAOut of the Money	$16.90Out of the Money	$23.40Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SAIAIn the Money	$59.20In the Money	$65.00In the Money	$63.77In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$380.00	SAIAOut of the Money	$20.60Out of the Money	$26.10Out of the Money	$23.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SAIAIn the Money	$52.50In the Money	$59.00In the Money	$45.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$390.00	SAIAOut of the Money	$23.80Out of the Money	$30.50Out of the Money	$30.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SAIAIn the Money	$46.90In the Money	$53.00In the Money	$48.42In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$400.00	SAIAOut of the Money	$28.10Out of the Money	$35.00Out of the Money	$35.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SAIAUnderlying issue's last price	$43.60Underlying issue's last price	$47.90Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$410.00Underlying issue's last price	SAIAUnderlying issue's last price	$34.80Underlying issue's last price	$39.00Underlying issue's last price	$40.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
SAIAOut of the Money	$38.90Out of the Money	$43.00Out 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$420.00	SAIAIn the Money	$40.40In the Money	$44.00In the Money	$37.40In the Money	$0.00In the Money	---In the Money	12In the Money
SAIAOut of the Money	$34.20Out of the Money	$39.00Out of the Money	$33.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$430.00	SAIAIn the Money	$45.60In the Money	$50.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$30.60Out of the Money	$35.00Out of the Money	$44.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	SAIAIn the Money	$51.90In the Money	$56.00In the Money	$59.50In the Money	$0.00In the Money	---In the Money	1In the Money
SAIAOut of the Money	$25.10Out of the Money	$31.00Out of the Money	$28.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$450.00	SAIAIn the Money	$56.70In the Money	$62.00In the Money	$41.26In the Money	$0.00In the Money	---In the Money	2In the Money
SAIAOut of the Money	$21.90Out of the Money	$28.00Out 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$460.00	SAIAIn the Money	$62.60In the Money	$68.00In the Money	$64.50In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$19.40Out of the Money	$25.00Out 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$470.00	SAIAIn the Money	$69.80In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$15.80Out of the Money	$22.00Out of the Money	$18.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$480.00	SAIAIn the Money	$77.00In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$13.50Out of the Money	$18.90Out of the Money	$15.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$490.00	SAIAIn the Money	$84.70In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$10.40Out of the Money	$17.00Out of the Money	$17.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$500.00	SAIAIn the Money	$91.90In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$9.50Out of the Money	$16.00Out of the Money	$13.19Out 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	$100.10In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$6.80Out of the Money	$14.00Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$520.00	SAIAIn the Money	$108.30In the Money	$115.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$5.20Out of the Money	$11.90Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$530.00	SAIAIn the Money	$118.10In the Money	$124.00In the Money	$53.30In the Money	$0.00In the Money	---In the Money	1In the Money
SAIAOut of the Money	$4.00Out of the Money	$10.90Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$540.00	SAIAIn the Money	$126.00In the Money	$134.00In the Money	$41.20In the Money	$0.00In the Money	---In the Money	1In the Money
SAIAOut of the Money	$2.65Out of the Money	$10.00Out of the Money	$5.77Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$550.00	SAIAIn the Money	$135.20In the Money	$143.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$1.55Out of the Money	$9.50Out of the Money	$48.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$560.00	SAIAIn the Money	$145.00In the Money	$154.00In the Money	$49.65In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.35Out of the Money	$8.40Out of the Money	$42.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$570.00	SAIAIn the Money	$154.30In the Money	$163.50In the Money	$75.50In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$2.55Out of the Money	$6.30Out of the Money	$4.49Out of the Money	$0.29Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$580.00	SAIAIn the Money	$164.60In the Money	$174.00In the Money	$175.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.10Out of the Money	$6.70Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$600.00	SAIAIn the Money	$184.60In the Money	$194.00In the Money	$200.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.05Out of the Money	$6.10Out of the Money	$54.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$620.00	SAIAIn the Money	$204.60In the Money	$214.00In the Money	$203.50In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.20Out of the Money	$5.80Out of the Money	$67.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$630.00	SAIAIn the Money	$214.30In the Money	$224.00In the Money	$181.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.05Out of the Money	$5.50Out of the Money	$50.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$640.00	SAIAIn the Money	$224.50In the Money	$233.90In the Money	$88.40In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$40.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$660.00	SAIAIn the Money	$244.80In the Money	$254.00In the Money	$88.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$48.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$680.00	SAIAIn the Money	$264.50In the Money	$274.00In the Money	$277.70In the Money	$0.00In the Money	---In the Money	1In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$31.50Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$690.00	SAIAIn the Money	$274.60In the Money	$284.00In 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	$4.70Out of the Money	$21.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$700.00	SAIAIn the Money	$284.30In the Money	$294.00In the Money	$124.80In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.70Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$710.00	SAIAIn the Money	$294.80In the Money	$304.00In the Money	$132.10In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$35.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$720.00	SAIAIn the Money	$304.30In the Money	$314.00In the Money	$125.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$730.00	SAIAIn the Money	$314.20In the Money	$323.30In 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	$4.50Out 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	$324.30In the Money	$334.00In 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	$4.50Out 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	$334.60In 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	$4.50Out of the Money	$23.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$760.00	SAIAIn the Money	$344.40In 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	$4.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$780.00	SAIAIn the Money	$364.60In the Money	$374.00In 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	$4.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$800.00	SAIAIn the Money	$384.50In 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	$4.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$820.00	SAIAIn the Money	$404.80In 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	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$840.00	SAIAIn the Money	$424.50In the Money	$434.00In 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$860.00	SAIAIn the Money	$444.50In 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	$4.30Out of the Money	$0.37Out 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	$464.50In 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	$4.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$900.00	SAIAIn the Money	$484.50In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)