Stocks Options

LAST PRICE
79.3800
TODAY'S CHANGE (%)
Trending Up0.0900 (0.1135%)

Bid / Lots
79.3700/ 3
Ask / Lots
80.1500/ 1
Open / Previous Close
79.2300 / 79.2900
Day Range
Low 79.2300
High 79.8500
52 Week Range
Low 61.5601
High 79.8500
Volume
5,718,812
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 17.894

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$32.60In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$27.60In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$26.60In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	SOOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$25.60In the Money	$29.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	SOOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$24.60In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	SOOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$23.60In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$22.60In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SOOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$21.60In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	SOOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$20.60In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	SOOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$19.60In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$18.60In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$17.60In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$16.60In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$15.60In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.60In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$13.60In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
SOIn the Money	$12.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	4Out of the Money	6Out of the Money
SOIn the Money	$11.60In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	4Out of the Money	20Out of the Money
SOIn the Money	$10.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	10Out of the Money	4Out of the Money
SOIn the Money	$9.60In the Money	$13.40In the Money	$8.18In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-1.80Out of the Money	6Out of the Money	2Out of the Money
SOIn the Money	$8.60In the Money	$12.30In the Money	$8.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SOIn the Money	$7.60In the Money	$11.50In the Money	$3.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SOIn the Money	$8.10In the Money	$8.70In the Money	$8.40In the Money	$-0.10In the Money	1,842In the Money	286In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SOIn the Money	$7.10In the Money	$7.90In the Money	$7.70In the Money	$0.95In the Money	763In the Money	130In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.05Out of the Money	$1.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SOIn the Money	$5.80In the Money	$7.90In the Money	$6.70In the Money	$3.11In the Money	790In the Money	116In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.05Out of the Money	$1.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SOIn the Money	$3.60In the Money	$7.50In the Money	$5.90In the Money	$0.50In the Money	238In the Money	73In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
SOIn the Money	$2.60In the Money	$4.80In the Money	$4.70In the Money	$1.70In the Money	153In the Money	46In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.21Out of the Money	3Out of the Money	146Out of the Money
SOIn the Money	$1.60In the Money	$5.30In the Money	$3.70In the Money	$0.70In the Money	50In the Money	25In the Money	Filter Table By Strike Price of$76.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	92Out of the Money	153Out of the Money
SOIn the Money	$2.30In the Money	$3.20In the Money	$2.65In the Money	$0.20In the Money	5,669In the Money	1,127In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.15Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.05Near the Money	10Near the Money	190Near the Money
SOIn the Money	$1.10In the Money	$1.70In the Money	$1.85In the Money	$0.58In the Money	219In the Money	219In the Money	Filter Table By Strike Price of$78.00	SONear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.10Near the Money	31Near the Money	27Near the Money
SOUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.80Underlying issue's last price	$0.20Underlying issue's last price	3Underlying issue's last price	117Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SOUnderlying issue's last price	$0.70Underlying issue's last price	$0.85Underlying issue's last price	$0.65Underlying issue's last price	$-0.21Underlying issue's last price	24Underlying issue's last price	12Underlying issue's last price
SONear the Money	$0.15Near the Money	$0.30Near the Money	$0.31Near the Money	$0.09Near the Money	203Near the Money	108Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.10In the Money	$1.95In the Money	$1.21In the Money	$-0.53In the Money	4In the Money	12In the Money
SONear the Money	$0.00Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	1Near the Money	305Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$0.35In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONear the Money	$0.00Near the Money	$0.35Near the Money	$0.90Near the Money	$0.90Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$1.65In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$83.00	SOIn the Money	$2.30In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.15Out 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$84.00	SOIn the Money	$3.40In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$85.00	SOIn the Money	$4.50In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$86.00	SOIn the Money	$5.30In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$87.00	SOIn the Money	$6.40In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$88.00	SOIn the Money	$7.40In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$89.00	SOIn the Money	$8.20In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$90.00	SOIn the Money	$9.40In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out 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$91.00	SOIn the Money	$10.50In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.45Out 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$95.00	SOIn the Money	$14.20In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Southern Co
NYSE:SOUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)