Stocks Options

LAST PRICE
31.1500
TODAY'S CHANGE (%)
Trending Up0.2900 (0.9397%)

Bid / Lots
31.2700/ 7
Ask / Lots
31.5000/ 1
Open / Previous Close
30.6000 / 30.8600
Day Range
Low 30.2000
High 31.3300
52 Week Range
Low 20.9801
High 37.0800
Volume
4,403,055
above 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 40.741

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
SPRIn the Money	$9.70In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	SPROut of the Money	---Out 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
SPRIn the Money	$6.80In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	SPROut of the Money	---Out 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
SPRIn the Money	$6.00In the Money	$9.10In the Money	$7.70In the Money	$7.70In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$24.00	SPROut of the Money	---Out 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
SPRIn the Money	$4.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	SPROut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPRIn the Money	$4.00In the Money	$7.30In the Money	$7.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	SPROut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SPRIn the Money	$2.70In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	SPROut of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPRIn the Money	$1.35In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	SPROut of the Money	---Out of the Money	$2.60Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
SPRIn the Money	$1.00In the Money	$5.00In the Money	$2.50In the Money	$2.50In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$29.00	SPRNear the Money	$0.15Near the Money	$1.25Near the Money	$0.15Near the Money	$-0.15Near the Money	2Near the Money	200Near the Money
SPRIn the Money	$0.85In the Money	$3.80In the Money	$2.20In the Money	$2.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$29.50	SPRNear the Money	---Near the Money	$2.70Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
SPRIn the Money	---In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	SPRNear the Money	$0.15Near the Money	$2.80Near the Money	$0.45Near the Money	$0.15Near the Money	13Near the Money	169Near the Money
SPRIn the Money	---In the Money	$2.75In the Money	$1.00In the Money	$1.00In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$30.50	SPRNear the Money	---Near the Money	$2.85Near the Money	$0.44Near the Money	$0.44Near the Money	1Near the Money	---Near the Money
SPRUnderlying issue's last price	$0.05Underlying issue's last price	$1.40Underlying issue's last price	$0.96Underlying issue's last price	$-1.19Underlying issue's last price	13Underlying issue's last price	150Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	SPRUnderlying issue's last price	---Underlying issue's last price	$2.90Underlying issue's last price	$0.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SPRNear the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	SPRIn the Money	---In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPRNear the Money	---Near the Money	$1.40Near the Money	$0.26Near the Money	$-1.64Near the Money	5Near the Money	149Near the Money	Filter Table By Strike Price of$32.00	SPRIn the Money	---In the Money	$3.10In the Money	$2.00In the Money	$0.00In the Money	---In the Money	10In the Money
SPRNear the Money	---Near the Money	$2.15Near the Money	$0.30Near the Money	$0.30Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	SPRIn the Money	$0.65In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPRNear the Money	---Near the Money	$2.25Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	33Near the Money	Filter Table By Strike Price of$33.00	SPRIn the Money	$0.85In the Money	$4.00In the Money	$2.20In the Money	$2.20In the Money	5In the Money	---In the Money
SPRNear the Money	---Near the Money	$2.25Near the Money	$0.73Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$33.50	SPRIn the Money	$1.20In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPRNear the Money	---Near the Money	$1.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	51Near the Money	Filter Table By Strike Price of$34.00	SPRIn the Money	$2.00In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$2.20Out 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$34.50	SPRIn the Money	$2.80In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$35.00	SPRIn the Money	$3.30In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$36.00	SPRIn the Money	$4.40In the Money	$6.90In the Money	$3.04In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.15Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$37.00	SPRIn the Money	$5.30In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$38.00	SPRIn the Money	$6.10In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out 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$39.00	SPRIn the Money	$7.20In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out 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$40.00	SPRIn the Money	$8.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out 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$41.00	SPRIn the Money	$9.10In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	SPRIn the Money	$10.40In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out 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$43.00	SPRIn the Money	$11.10In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out 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$45.00	SPRIn the Money	$13.20In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Spirit AeroSystems Holdings Inc
NYSE:SPRUnited 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)