Stocks Options

LAST PRICE
32.3700
TODAY'S CHANGE (%)
Trending Down-0.5200 (-1.5810%)

Bid / Lots
32.0500/ 10
Ask / Lots
32.5200/ 2
Open / Previous Close
32.8900 / 32.8900
Day Range
Low 32.1850
High 33.0660
52 Week Range
Low 20.9801
High 37.0800
Volume
1,601,315
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 41.959

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPRIn the Money	$12.10In the Money	$14.40In the Money	$13.20In the Money	$0.00In the Money	---In the Money	2In 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	$10.90In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	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	$9.90In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	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	$8.90In the Money	$11.50In 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	$7.90In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SPRIn the Money	$6.90In the Money	$9.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPRIn the Money	$5.20In the Money	$8.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SPRIn the Money	$3.80In the Money	$7.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SPRIn the Money	$2.60In the Money	$6.50In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SPRIn the Money	$1.60In 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$29.00	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	$2.30In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	SPRNear the Money	---Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SPRIn the Money	$0.75In the Money	$4.50In 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	---Near the Money	$1.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SPRIn the Money	$0.35In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	SPRNear the Money	---Near the Money	$2.15Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
SPRIn the Money	$1.20In the Money	$1.75In the Money	$2.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$31.00	SPRNear the Money	---Near the Money	$0.50Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
SPRIn the Money	$0.10In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	SPRNear the Money	---Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SPRUnderlying issue's last price	---Underlying issue's last price	$2.45Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	109Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	SPRUnderlying issue's last price	---Underlying issue's last price	$2.15Underlying issue's last price	$0.00Underlying 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	$2.15Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$32.50	SPRIn the Money	---In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPRNear the Money	---Near the Money	$2.05Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$33.00	SPRIn the Money	---In the Money	$2.55In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money
SPRNear the Money	---Near the Money	$2.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	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	$0.05Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$34.00	SPRIn the Money	---In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPRNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$34.50	SPRIn the Money	$0.45In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPRNear the Money	---Near the Money	$2.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$35.00	SPRIn the Money	$0.90In the Money	$4.70In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$36.00	SPRIn the Money	$2.20In the Money	$5.70In 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	4Out of the Money	Filter Table By Strike Price of$37.00	SPRIn the Money	$3.10In the Money	$6.70In 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$38.00	SPRIn the Money	$4.60In the Money	$7.70In 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	$5.00In the Money	$8.70In 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	$6.30In the Money	$9.70In 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	$7.20In the Money	$10.70In 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$42.00	SPRIn the Money	$8.10In the Money	$11.70In 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	$8.90In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$0.15Out 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	$11.30In the Money	$14.70In 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 01, 2024)

Put Options (expires Friday November 01, 2024)