Stocks Options

LAST PRICE
30.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
30.1100/ 2
Ask / Lots
30.7500/ 25
Open / Previous Close
30.4000 / 30.3200
Day Range
Low 30.1200
High 30.7400
52 Week Range
Low 14.6500
High 36.3400
Volume
1,158,566
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 61.527

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SPRIn 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$20.00	SPROut 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
SPRIn 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$20.50	SPROut 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
SPRIn 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$21.00	SPROut 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
SPRIn 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$21.50	SPROut 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
SPRIn 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$22.00	SPROut 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
SPRIn 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$22.50	SPROut 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
SPRIn 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$23.00	SPROut 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
SPRIn 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$23.50	SPROut 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
SPRIn 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$24.00	SPROut 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
SPRIn 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$24.50	SPROut 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
SPRIn 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$25.00	SPROut of the Money	---Out of the Money	$0.65Out of the Money	$0.11Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
SPRIn 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$26.00	SPROut 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
SPRIn 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$27.00	SPROut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SPRIn the Money	$2.15In the Money	$3.50In the Money	$3.10In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$28.00	SPRNear the Money	---Near the Money	$2.20Near the Money	$0.15Near the Money	$0.00Near the Money	40Near the Money	---Near the Money
SPRIn 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$28.50	SPRNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
SPRIn the Money	$0.60In the Money	$3.30In the Money	$1.00In the Money	$-0.65In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$29.00	SPRNear the Money	---Near the Money	$1.00Near the Money	$0.40Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
SPRIn the Money	$0.05In the Money	$2.10In the Money	$0.74In the Money	$-0.26In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$29.50	SPRNear the Money	---Near the Money	$0.80Near the Money	$0.05Near the Money	$-0.40Near the Money	1Near the Money	---Near the Money
SPRUnderlying issue's last price	---Underlying issue's last price	$1.10Underlying issue's last price	$0.45Underlying issue's last price	$-0.47Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	SPRUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.27Underlying issue's last price	$-0.08Underlying issue's last price	324Underlying issue's last price	---Underlying issue's last price
SPRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.15Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	SPRIn the Money	---In the Money	$1.05In the Money	$0.25In the Money	$-0.25In the Money	17In the Money	---In the Money
SPRNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.05Near the Money	39Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	SPRIn the Money	---In the Money	$2.00In the Money	$0.71In the Money	$-0.04In the Money	10In the Money	---In the Money
SPRNear the Money	---Near the Money	$2.15Near the Money	$0.05Near the Money	$-0.25Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	SPRIn the Money	$0.10In the Money	$1.70In the Money	$1.28In the Money	$0.00In the Money	1In the Money	---In the Money
SPRNear the Money	---Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.20Near the Money	22Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	SPRIn the Money	$1.05In the Money	$2.25In the Money	$1.47In the Money	$0.00In the Money	2In the Money	---In the Money
SPRNear the Money	---Near the Money	$0.75Near the Money	$0.12Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPRNear the Money	$0.05Near the Money	$0.25Near the Money	$0.06Near the Money	$-0.14Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	SPRIn the Money	$0.85In the Money	$2.35In the Money	$1.43In the Money	$0.00In the Money	9In the Money	---In the Money
SPROut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.50	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$34.50	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut of the Money	$0.70Out of the Money	$1.80Out of the Money	$1.23Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$35.50	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$36.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$36.50	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut of the Money	$0.25Out of the Money	$0.90Out of the Money	$0.93Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut of the Money	$0.10Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$40.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$41.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$42.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$43.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$44.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$45.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SPROut 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	Filter Table By Strike Price of$50.00	SPRIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)