Stocks Options

LAST PRICE
142.0000
TODAY'S CHANGE (%)
Trending Up0.1700 (0.1199%)

Bid / Lots
142.0000/ 20
Ask / Lots
142.1900/ 6
Open / Previous Close
142.1300 / 141.8300
Day Range
Low 141.1000
High 143.3671
52 Week Range
Low 40.3900
High 148.5599
Volume
408,904
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 32.478

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
SFMIn the Money	$85.70In the Money	$89.20In the Money	$77.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SFMIn the Money	$81.30In the Money	$84.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SFMOut 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	35Out of the Money
SFMIn the Money	$75.60In the Money	$79.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SFMOut 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	263Out of the Money
SFMIn the Money	$70.20In the Money	$74.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SFMOut 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	56Out of the Money
SFMIn the Money	$66.40In the Money	$69.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SFMOut 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	294Out of the Money
SFMIn the Money	$60.30In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SFMIn the Money	$56.20In the Money	$59.10In the Money	$31.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SFMIn the Money	$51.20In the Money	$53.50In the Money	$39.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	SFMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
SFMIn the Money	$46.30In the Money	$48.90In the Money	$46.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$95.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	216Out of the Money
SFMIn the Money	$41.70In the Money	$44.10In the Money	$35.16In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$100.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,065Out of the Money
SFMIn the Money	$36.10In the Money	$39.00In the Money	$38.23In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$105.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	925Out of the Money
SFMIn the Money	$31.80In the Money	$33.80In the Money	$36.25In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$110.00	SFMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1,526Out of the Money
SFMIn the Money	$26.30In the Money	$29.10In the Money	$27.20In the Money	$0.78In the Money	1In the Money	107In the Money	Filter Table By Strike Price of$115.00	SFMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
SFMIn the Money	$21.00In the Money	$23.00In the Money	$22.80In the Money	$0.65In the Money	3In the Money	286In the Money	Filter Table By Strike Price of$120.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
SFMIn the Money	$16.60In the Money	$18.30In the Money	$18.00In the Money	$1.20In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$125.00	SFMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
SFMIn the Money	$11.20In the Money	$12.90In the Money	$12.90In the Money	$1.30In the Money	6In the Money	297In the Money	Filter Table By Strike Price of$130.00	SFMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
SFMIn the Money	$6.70In the Money	$7.90In the Money	$8.20In the Money	$1.60In the Money	16In the Money	236In the Money	Filter Table By Strike Price of$135.00	SFMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
SFMUnderlying issue's last price	$1.90Underlying issue's last price	$3.00Underlying issue's last price	$2.43Underlying issue's last price	$0.13Underlying issue's last price	27Underlying issue's last price	406Underlying issue's last price	Filter Table By Strike Price of$140.00Underlying issue's last price	SFMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$-0.35Underlying issue's last price	37Underlying issue's last price	172Underlying issue's last price
SFMNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	14Near the Money	193Near the Money	Filter Table By Strike Price of$145.00	SFMIn the Money	$2.55In the Money	$3.10In the Money	$2.83In the Money	$-0.55In the Money	13In the Money	149In the Money
SFMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$150.00	SFMIn the Money	$6.60In the Money	$9.00In the Money	$7.50In the Money	$-1.10In the Money	5In the Money	9In the Money
SFMOut 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	736Out of the Money	Filter Table By Strike Price of$155.00	SFMIn the Money	$11.00In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$160.00	SFMIn the Money	$16.00In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$165.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$170.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$175.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$180.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$185.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$190.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$195.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$200.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SFMOut of the Money	---Out of the Money	$0.75Out 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$210.00	SFMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Sprouts Farmers Market Inc
NASDAQ:SFMUnited 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)