Stocks Options

LAST PRICE
434.8100
TODAY'S CHANGE (%)
Trending Up2.3200 (0.5364%)

Bid / Lots
401.0000/ 1
Ask / Lots
550.0000/ 1
Open / Previous Close
433.1100 / 432.4900
Day Range
Low 431.3000
High 439.5700
52 Week Range
Low 341.2600
High 628.3350
Volume
216,578
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 49.390

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	$230.90In the Money	$239.60In the Money	$193.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$220.90In the Money	$229.60In the Money	$163.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$210.90In the Money	$219.60In the Money	$173.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SAIAIn the Money	$200.90In the Money	$209.60In the Money	$163.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SAIAIn the Money	$190.90In the Money	$199.60In the Money	$154.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SAIAIn the Money	$180.90In the Money	$189.60In the Money	$144.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$250.00	SAIAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SAIAIn the Money	$171.00In the Money	$179.60In the Money	$133.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$161.00In the Money	$169.60In the Money	$123.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$270.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$151.00In the Money	$159.60In the Money	$114.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$280.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SAIAIn the Money	$141.00In the Money	$149.60In the Money	$104.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAIAIn the Money	$131.00In the Money	$139.70In the Money	$95.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SAIAIn the Money	$121.00In the Money	$129.70In the Money	$84.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
SAIAIn the Money	$111.00In the Money	$119.70In the Money	$58.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$320.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
SAIAIn the Money	$101.00In the Money	$109.70In the Money	$64.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$330.00	SAIAOut of the Money	---Out of the Money	$2.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SAIAIn the Money	$91.00In the Money	$99.70In the Money	$57.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
SAIAIn the Money	$81.00In the Money	$89.70In the Money	$49.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	SAIAOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SAIAIn the Money	$71.80In the Money	$79.70In the Money	$24.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$360.00	SAIAOut of the Money	---Out of the Money	$0.25Out of the Money	$2.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
SAIAIn the Money	$62.00In the Money	$69.80In the Money	$30.80In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$370.00	SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
SAIAIn the Money	$51.90In the Money	$59.80In the Money	$43.38In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$380.00	SAIAOut of the Money	---Out of the Money	$4.40Out of the Money	$0.01Out of the Money	$-2.69Out of the Money	1Out of the Money	41Out of the Money
SAIAIn the Money	$42.20In the Money	$50.20In the Money	$45.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$390.00	SAIAOut of the Money	---Out of the Money	$4.70Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SAIAIn the Money	$32.50In the Money	$40.90In the Money	$24.95In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$400.00	SAIAOut of the Money	---Out of the Money	$3.90Out of the Money	$2.75Out of the Money	$-0.75Out of the Money	1Out of the Money	185Out of the Money
SAIAIn the Money	$23.80In the Money	$31.00In the Money	$29.30In the Money	$5.80In the Money	1In the Money	138In the Money	Filter Table By Strike Price of$410.00	SAIAOut of the Money	---Out of the Money	$4.80Out of the Money	$2.05Out of the Money	$-1.69Out of the Money	1Out of the Money	19Out of the Money
SAIAIn the Money	$15.50In the Money	$23.00In the Money	$18.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$420.00	SAIAOut of the Money	$0.80Out of the Money	$8.30Out of the Money	$5.22Out of the Money	$-0.28Out of the Money	2Out of the Money	19Out of the Money
SAIAUnderlying issue's last price	$8.60Underlying issue's last price	$16.00Underlying issue's last price	$11.81Underlying issue's last price	$0.31Underlying issue's last price	1Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$430.00Underlying issue's last price	SAIAUnderlying issue's last price	$4.00Underlying issue's last price	$11.00Underlying issue's last price	$8.06Underlying issue's last price	$0.16Underlying issue's last price	3Underlying issue's last price	125Underlying issue's last price
SAIAOut of the Money	$6.20Out of the Money	$8.00Out of the Money	$7.90Out of the Money	$3.90Out of the Money	2Out of the Money	90Out of the Money	Filter Table By Strike Price of$440.00	SAIAIn the Money	$7.60In the Money	$12.80In the Money	$13.20In the Money	$0.00In the Money	---In the Money	5In the Money
SAIAOut of the Money	$3.10Out of the Money	$5.20Out of the Money	$4.70Out of the Money	$1.70Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$450.00	SAIAIn the Money	$15.40In the Money	$22.00In the Money	$17.10In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.05Out of the Money	$6.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,006Out of the Money	Filter Table By Strike Price of$460.00	SAIAIn the Money	$22.60In the Money	$30.00In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.80Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$470.00	SAIAIn the Money	$31.50In the Money	$39.70In the Money	$77.14In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.80Out of the Money	$7.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$480.00	SAIAIn the Money	$41.10In the Money	$48.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.70Out of the Money	$8.88Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$490.00	SAIAIn the Money	$50.90In the Money	$58.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$500.00	SAIAIn the Money	$60.80In the Money	$68.70In the Money	$125.66In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.40Out of the Money	$3.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$510.00	SAIAIn the Money	$70.70In the Money	$78.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.40Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$520.00	SAIAIn the Money	$80.70In the Money	$88.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$14.95Out 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	$90.70In the Money	$99.30In the Money	$53.30In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$17.51Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$540.00	SAIAIn the Money	$100.70In the Money	$109.30In the Money	$41.20In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$12.57Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$550.00	SAIAIn the Money	$110.70In the Money	$119.30In the Money	$157.56In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$10.72Out 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	$120.70In the Money	$129.30In the Money	$49.65In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out 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	$130.70In the Money	$139.30In the Money	$172.97In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$11.50Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$580.00	SAIAIn the Money	$140.70In the Money	$149.30In the Money	$175.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	SAIAIn the Money	$150.70In the Money	$159.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.16Out 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	$160.70In the Money	$169.30In the Money	$200.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	SAIAIn the Money	$170.70In the Money	$179.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$620.00	SAIAIn the Money	$180.70In the Money	$189.30In the Money	$203.50In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out 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	$190.70In the Money	$199.30In the Money	$181.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out 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	$200.70In the Money	$209.30In the Money	$88.40In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	SAIAIn the Money	$210.70In the Money	$219.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out 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	$220.70In the Money	$229.30In the Money	$88.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out 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	$230.70In the Money	$239.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$680.00	SAIAIn the Money	$240.70In the Money	$249.30In the Money	$274.20In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out 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	$250.70In the Money	$259.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out 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	$260.70In the Money	$269.30In the Money	$124.80In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.45Out 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	$270.70In the Money	$279.30In the Money	$132.10In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out 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	$280.70In the Money	$289.30In the Money	$125.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out 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	$290.70In the Money	$299.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out 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	$300.70In the Money	$309.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$750.00	SAIAIn the Money	$310.70In the Money	$319.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out 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	$320.70In the Money	$329.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out 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	$340.70In the Money	$349.30In the Money	---In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$800.00	SAIAIn the Money	$360.70In the Money	$369.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$820.00	SAIAIn the Money	$380.70In the Money	$389.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.12Out 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	$400.70In the Money	$409.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.30Out of the Money	---Out 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	$420.70In the Money	$429.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.20Out 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	$440.70In the Money	$449.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SAIAOut of the Money	---Out of the Money	$4.20Out 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	$460.70In the Money	$469.30In the Money	---In 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)