Stocks Options

LAST PRICE
151.3300
TODAY'S CHANGE (%)
Trending Down-0.2100 (-0.1386%)

Bid / Lots
151.7000/ 3
Ask / Lots
151.9000/ 1
Open / Previous Close
151.4500 / 151.5400
Day Range
Low 151.1500
High 151.5500
52 Week Range
Low 81.1100
High 152.0000
Volume
1,731,278
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 43.174

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

Call Options (expires Friday December 01, 2023)
Put Options (expires Friday December 01, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPLKIn the Money	$71.95In the Money	$74.35In the Money	$72.06In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	SPLKOut of the Money	---Out of the Money	$1.37Out of the Money	$1.37Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	SPLKOut 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
SPLKIn the Money	$45.80In the Money	$47.40In the Money	$46.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	SPLKOut 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
SPLKIn the Money	$12.80In the Money	$14.15In the Money	$13.56In the Money	$-0.58In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$138.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	SPLKOut 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
SPLKIn the Money	$10.75In the Money	$12.20In the Money	$11.50In the Money	$-1.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	SPLKOut 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
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	SPLKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	SPLKOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
SPLKIn the Money	$5.50In the Money	$7.30In the Money	$6.57In the Money	$0.32In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$145.00	SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	50Out of the Money	---Out of the Money
SPLKIn the Money	$4.95In the Money	$6.60In the Money	$5.47In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$146.00	SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SPLKIn the Money	$2.17In the Money	$4.30In the Money	$3.98In the Money	$-0.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	SPLKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	19Out of the Money	---Out of the Money
SPLKIn the Money	$2.93In the Money	$3.85In the Money	$2.20In the Money	$-0.90In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$148.00	SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	105Out of the Money	---Out of the Money
SPLKIn the Money	$1.63In the Money	$3.55In the Money	$1.88In the Money	$-0.12In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$149.00	SPLKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
SPLKUnderlying issue's last price	$1.23Underlying issue's last price	$2.49Underlying issue's last price	$1.45Underlying issue's last price	$-0.05Underlying issue's last price	66Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	SPLKUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$0.00Underlying issue's last price	55Underlying issue's last price	---Underlying issue's last price
SPLKNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	21Near the Money	---Near the Money	Filter Table By Strike Price of$152.50	SPLKIn the Money	$0.07In the Money	$1.70In the Money	$0.56In the Money	$-1.04In the Money	3In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	276Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	SPLKIn the Money	$2.60In the Money	$4.65In the Money	$4.68In the Money	$0.07In the Money	15In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	129Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$0.01Out of the Money	$0.77Out of the Money	$0.76Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	SPLKIn the Money	$10.50In the Money	$13.70In the Money	$10.86In the Money	$-0.59In the Money	5In the Money	---In the Money
SPLKOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	157Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$0.78Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	SPLKIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPLKOut of the Money	---Out of the Money	$2.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	SPLKIn the Money	$22.65In the Money	$24.80In the Money	$23.41In the Money	$0.00In the Money	1In the Money	---In the Money

Splunk Inc
NASDAQ:SPLKUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 01, 2023)

Put Options (expires Friday December 01, 2023)