• LAST PRICE
    8.3000
  • TODAY'S CHANGE (%)
    Trending Up0.0700 (0.8505%)
  • Bid / Lots
    7.8200/ 13
  • Ask / Lots
    8.3300/ 1
  • Open / Previous Close
    8.3300 / 8.2300
  • Day Range
    Low 7.8500
    High 8.4200
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    2,381,530
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday May 27, 2022)

  • Put Options (expires Friday May 27, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SFIXIn the Money
$5.65In the Money
$6.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
SFIXIn the Money
$5.10In the Money
$5.70In the Money
$5.25In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
SFIXIn the Money
$4.70In the Money
$5.05In the Money
$4.85In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
SFIXIn the Money
$4.10In the Money
$4.60In the Money
$4.05In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
250Out of the Money
429Out of the Money
SFIXIn the Money
$3.75In the Money
$4.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
31Out of the Money
100Out of the Money
SFIXIn the Money
$3.20In the Money
$3.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
6Out of the Money
35Out of the Money
SFIXIn the Money
$2.66In the Money
$2.99In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.00Near the Money
$0.06Near the Money
$0.04Near the Money
$0.00Near the Money
70Near the Money
56Near the Money
SFIXIn the Money
$2.21In the Money
$2.49In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.07Near the Money
5Near the Money
162Near the Money
SFIXIn the Money
$1.78In the Money
$1.96In the Money
$1.58In the Money
$1.58In the Money
1In the Money
---In the Money
SFIXNear the Money
$0.06Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.03Near the Money
18Near the Money
60Near the Money
SFIXIn the Money
$1.31In the Money
$1.46In the Money
$1.23In the Money
$-0.19In the Money
1In the Money
12In the Money
SFIXNear the Money
$0.10Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.03Near the Money
99Near the Money
253Near the Money
SFIXIn the Money
$0.95In the Money
$1.02In the Money
$0.85In the Money
$-0.13In the Money
4In the Money
33In the Money
SFIXNear the Money
$0.17Near the Money
$0.22Near the Money
$0.22Near the Money
$-0.02Near the Money
46Near the Money
147Near the Money
SFIXUnderlying issue's last price
$0.61Underlying issue's last price
$0.66Underlying issue's last price
$0.62Underlying issue's last price
$0.00Underlying issue's last price
27Underlying issue's last price
60Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
SFIXUnderlying issue's last price
$0.31Underlying issue's last price
$0.35Underlying issue's last price
$0.39Underlying issue's last price
$0.01Underlying issue's last price
73Underlying issue's last price
1,558Underlying issue's last price
SFIXNear the Money
$0.35Near the Money
$0.40Near the Money
$0.38Near the Money
$-0.13Near the Money
89Near the Money
90Near the Money
SFIXIn the Money
$0.55In the Money
$0.59In the Money
$0.72In the Money
$0.08In the Money
16In the Money
139In the Money
SFIXNear the Money
$0.20Near the Money
$0.23Near the Money
$0.22Near the Money
$-0.03Near the Money
20Near the Money
145Near the Money
SFIXIn the Money
$0.88In the Money
$0.95In the Money
$0.96In the Money
$0.06In the Money
21In the Money
57In the Money
SFIXNear the Money
$0.11Near the Money
$0.14Near the Money
$0.12Near the Money
$-0.05Near the Money
43Near the Money
107Near the Money
SFIXIn the Money
$1.27In the Money
$1.43In the Money
$1.55In the Money
$-0.07In the Money
14In the Money
134In the Money
SFIXNear the Money
$0.07Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.05Near the Money
27Near the Money
140Near the Money
SFIXIn the Money
$1.64In the Money
$2.05In the Money
$2.16In the Money
$0.00In the Money
---In the Money
49In the Money
SFIXNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.05Near the Money
7Near the Money
188Near the Money
SFIXIn the Money
$2.13In the Money
$2.48In the Money
$1.25In the Money
$0.00In the Money
---In the Money
91In the Money
SFIXNear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.03Near the Money
3Near the Money
125Near the Money
SFIXIn the Money
$2.67In the Money
$3.05In the Money
$2.72In the Money
$0.00In the Money
---In the Money
19In the Money
SFIXOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.57Out of the Money
$0.00Out of the Money
---Out of the Money
104Out of the Money
SFIXIn the Money
$3.05In the Money
$3.70In the Money
$4.23In the Money
$0.00In the Money
---In the Money
6In the Money
SFIXOut of the Money
$0.03Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
90Out of the Money
SFIXIn the Money
$3.60In the Money
$4.15In the Money
$4.07In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.12Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SFIXIn the Money
$3.95In the Money
$4.65In the Money
$4.79In the Money
$0.00In the Money
---In the Money
6In the Money
SFIXOut of the Money
$0.03Out of the Money
$0.09Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
207Out of the Money
SFIXIn the Money
$4.55In the Money
$5.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$5.05In the Money
$5.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
42Out of the Money
SFIXIn the Money
$5.60In the Money
$6.25In the Money
$6.38In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SFIXIn the Money
$6.05In the Money
$6.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
SFIXIn the Money
$6.60In the Money
$7.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SFIXIn the Money
$7.05In the Money
$7.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SFIXIn the Money
$7.60In the Money
$8.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$8.00In the Money
$8.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$8.55In the Money
$9.05In the Money
$8.79In the Money
$1.96In the Money
30In the Money
25In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$9.55In the Money
$10.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SFIXIn the Money
$10.60In the Money
$11.15In the Money
$11.63In the Money
$0.00In the Money
---In the Money
10In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
15Out of the Money
53Out of the Money
SFIXIn the Money
$11.60In the Money
$12.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money