Stocks Options

LAST PRICE
522.3700
TODAY'S CHANGE (%)
Trending Down-19.9500 (-3.6786%)

Bid / Lots
519.2100/ 1
Ask / Lots
600.0000/ 2
Open / Previous Close
536.0300 / 542.3200
Day Range
Low 519.5700
High 540.0000
52 Week Range
Low 358.9000
High 628.3350
Volume
337,176
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 51.747

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SAIAIn the Money	$189.60In the Money	$196.60In the Money	$194.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$230.00	SAIAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$150.10In the Money	$160.00In the Money	$156.69In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$240.00	SAIAOut of the Money	---Out of the Money	$4.40Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$140.10In the Money	$150.00In the Money	$147.00In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$250.00	SAIAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$131.40In the Money	$141.00In the Money	$136.66In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$260.00	SAIAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$122.30In the Money	$132.00In the Money	$127.40In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$270.00	SAIAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$177.20In the Money	$186.40In the Money	$164.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$280.00	SAIAOut of the Money	---Out of the Money	$3.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
SAIAIn the Money	$104.00In the Money	$112.70In the Money	$113.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$290.00	SAIAOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAIn the Money	$96.80In the Money	$104.10In the Money	$101.20In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$300.00	SAIAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	43Out of the Money	---Out of the Money
SAIAIn the Money	$89.30In the Money	$96.10In the Money	$96.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$310.00	SAIAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$80.70In the Money	$88.30In the Money	$89.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$320.00	SAIAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$73.60In the Money	$79.90In the Money	$80.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$330.00	SAIAOut of the Money	---Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$180.10In the Money	$186.30In the Money	$182.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$340.00	SAIAOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$108.00In the Money	$116.20In the Money	$89.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$350.00	SAIAOut of the Money	---Out of the Money	$1.20Out of the Money	$0.95Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$52.70In the Money	$59.00In the Money	$54.76In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$360.00	SAIAOut of the Money	---Out of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$88.70In the Money	$96.40In the Money	$87.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$370.00	SAIAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAIn the Money	$44.50In the Money	$51.30In the Money	$45.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$380.00	SAIAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
SAIAIn the Money	$164.60In the Money	$171.40In the Money	$174.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$390.00	SAIAOut of the Money	---Out of the Money	$4.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAIn the Money	$154.10In the Money	$161.50In the Money	$161.27In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$400.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SAIAIn the Money	$110.60In the Money	$116.30In the Money	$120.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$410.00	SAIAOut of the Money	---Out of the Money	$3.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SAIAIn the Money	$67.70In the Money	$74.90In the Money	$70.05In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$420.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.38Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$37.20In the Money	$42.80In the Money	$36.00In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$430.00	SAIAOut of the Money	$0.05Out of the Money	$5.10Out of the Money	$2.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$124.00In the Money	$132.60In the Money	$107.31In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$440.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
SAIAIn the Money	$88.40In the Money	$95.50In the Money	$89.50In the Money	$-26.60In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$450.00	SAIAOut of the Money	---Out of the Money	$4.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAIn the Money	$60.00In the Money	$66.30In the Money	$61.69In the Money	$-23.31In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$460.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAIn the Money	$24.60In the Money	$27.80In the Money	$26.95In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$470.00	SAIAOut of the Money	---Out of the Money	$4.50Out of the Money	$2.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SAIAIn the Money	$63.40In the Money	$69.80In the Money	$82.37In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$480.00	SAIAOut of the Money	$7.10Out of the Money	$12.40Out of the Money	$9.35Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAIn the Money	$48.40In the Money	$55.20In the Money	$55.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$490.00	SAIAOut of the Money	$10.80Out of the Money	$16.30Out of the Money	$13.60Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
SAIAIn the Money	$66.80In the Money	$73.00In the Money	$53.17In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$500.00	SAIAOut of the Money	$14.80Out of the Money	$20.60Out of the Money	$18.60Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
SAIAIn the Money	$10.10In the Money	$16.20In the Money	$15.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$510.00	SAIAOut of the Money	$20.60Out of the Money	$25.70Out of the Money	$25.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SAIAUnderlying issue's last price	$16.30Underlying issue's last price	$23.40Underlying issue's last price	$25.62Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$520.00Underlying issue's last price	SAIAUnderlying issue's last price	---Underlying issue's last price	$2.90Underlying issue's last price	$1.50Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.50Out of the Money	$-15.80Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	SAIAIn the Money	---In the Money	$3.30In the Money	$1.80In the Money	$0.00In the Money	1In the Money	---In the Money
SAIAOut of the Money	$4.70Out of the Money	$11.00Out of the Money	$10.65Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	SAIAIn the Money	$2.85In the Money	$9.10In the Money	$6.60In the Money	$-0.80In the Money	2In the Money	---In the Money
SAIAOut of the Money	$8.00Out of the Money	$10.20Out of the Money	$10.00Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	SAIAIn the Money	$7.10In the Money	$14.00In the Money	$14.20In the Money	$3.50In the Money	1In the Money	---In the Money
SAIAOut of the Money	$3.40Out of the Money	$7.40Out of the Money	$4.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	SAIAIn the Money	$20.00In the Money	$27.30In the Money	$20.00In the Money	$0.00In the Money	1In the Money	---In the Money
SAIAOut of the Money	$3.00Out of the Money	$8.90Out of the Money	$7.08Out of the Money	$2.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	SAIAIn the Money	$26.70In the Money	$32.00In the Money	$28.30In the Money	$0.00In the Money	2In the Money	---In the Money
SAIAOut of the Money	$9.20Out of the Money	$11.30Out of the Money	$5.30Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	SAIAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	SAIAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$1.35Out of the Money	$0.75Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	SAIAIn the Money	$104.50In the Money	$112.80In the Money	$99.27In the Money	$0.00In the Money	20In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$2.80Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	SAIAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	SAIAIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)