Stocks Options

LAST PRICE
93.2400
TODAY'S CHANGE (%)
Trending Down-0.4700 (-0.5015%)

Bid / Lots
91.5000/ 1
Ask / Lots
95.5500/ 2
Open / Previous Close
93.8500 / 93.7100
Day Range
Low 90.4400
High 94.7700
52 Week Range
Low 57.0600
High 101.2600
Volume
3,589,733
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 31.560

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
STXIn the Money	$41.00In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	STXOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$36.10In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	STXOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$31.10In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	STXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$26.40In the Money	$31.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	STXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$21.40In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	STXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
STXIn the Money	$17.20In the Money	$22.00In the Money	$22.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	STXOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	24Out of the Money
STXIn the Money	$16.50In the Money	$21.00In the Money	$11.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	STXOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	2Out of the Money	1Out of the Money
STXIn the Money	$15.40In the Money	$19.90In the Money	$18.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$76.00	STXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
STXIn the Money	$14.00In the Money	$18.00In the Money	$19.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.00	STXOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
STXIn the Money	$13.20In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	STXOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$12.40In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	STXOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
STXIn the Money	$11.20In the Money	$15.70In the Money	$12.53In the Money	$12.53In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	STXOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
STXIn the Money	$10.00In 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$81.00	STXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
STXIn the Money	$9.40In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	STXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
STXIn the Money	$8.30In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	STXOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
STXIn the Money	$7.30In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	STXOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$6.60In the Money	$8.70In the Money	$7.40In the Money	$0.85In the Money	14In the Money	1In the Money	Filter Table By Strike Price of$85.00	STXOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.06Out of the Money	1Out of the Money	49Out of the Money
STXIn the Money	$5.40In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	STXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
STXIn the Money	$4.60In the Money	$8.60In the Money	$5.82In the Money	$5.82In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$87.00	STXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	5Out of the Money	19Out of the Money
STXIn the Money	$5.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	STXOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.48Out of the Money	$-0.02Out of the Money	44Out of the Money	44Out of the Money
STXIn the Money	$4.60In the Money	$5.90In the Money	$3.90In the Money	$-2.63In the Money	3In the Money	23In the Money	Filter Table By Strike Price of$89.00	STXOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	2Out of the Money	41Out of the Money
STXIn the Money	$3.70In the Money	$4.80In the Money	$2.40In the Money	$-1.20In the Money	7In the Money	24In the Money	Filter Table By Strike Price of$90.00	STXOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.16Out of the Money	36Out of the Money	121Out of the Money
STXIn the Money	$2.90In the Money	$3.30In the Money	$1.70In the Money	$-4.47In the Money	1In the Money	41In the Money	Filter Table By Strike Price of$91.00	STXNear the Money	$0.70Near the Money	$0.90Near the Money	$1.00Near the Money	$-0.20Near the Money	104Near the Money	80Near the Money
STXIn the Money	$2.40In the Money	$2.60In the Money	$2.87In the Money	$-0.68In the Money	13In the Money	9In the Money	Filter Table By Strike Price of$92.00	STXNear the Money	$1.05Near the Money	$1.25Near the Money	$1.55Near the Money	$-0.12Near the Money	262Near the Money	40Near the Money
STXUnderlying issue's last price	$1.80Underlying issue's last price	$2.00Underlying issue's last price	$1.80Underlying issue's last price	$-1.29Underlying issue's last price	502Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	STXUnderlying issue's last price	$1.45Underlying issue's last price	$1.65Underlying issue's last price	$1.50Underlying issue's last price	$-0.62Underlying issue's last price	834Underlying issue's last price	53Underlying issue's last price
STXNear the Money	$1.25Near the Money	$1.50Near the Money	$1.20Near the Money	$-0.45Near the Money	50Near the Money	44Near the Money	Filter Table By Strike Price of$94.00	STXIn the Money	$1.95In the Money	$2.20In the Money	$2.35In the Money	$-0.03In the Money	8In the Money	45In the Money
STXNear the Money	$0.90Near the Money	$2.60Near the Money	$1.10Near the Money	$-0.28Near the Money	13Near the Money	31Near the Money	Filter Table By Strike Price of$95.00	STXIn the Money	$2.25In the Money	$2.85In the Money	$3.55In the Money	$1.15In the Money	3In the Money	35In the Money
STXNear the Money	$0.65Near the Money	$0.80Near the Money	$0.68Near the Money	$-0.72Near the Money	515Near the Money	102Near the Money	Filter Table By Strike Price of$96.00	STXIn the Money	$2.15In the Money	$5.50In the Money	$1.90In the Money	$0.00In the Money	---In the Money	50In the Money
STXOut of the Money	$0.45Out of the Money	$1.40Out of the Money	$0.44Out of the Money	$-0.26Out of the Money	15Out of the Money	57Out of the Money	Filter Table By Strike Price of$97.00	STXIn the Money	$2.55In the Money	$4.40In the Money	$4.31In the Money	$0.00In the Money	---In the Money	18In the Money
STXOut of the Money	$0.30Out of the Money	$2.30Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	41Out of the Money	101Out of the Money	Filter Table By Strike Price of$98.00	STXIn the Money	$3.80In the Money	$6.40In the Money	$5.05In the Money	$0.00In the Money	---In the Money	16In the Money
STXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$99.00	STXIn the Money	$4.30In the Money	$6.60In the Money	$5.73In the Money	$0.00In the Money	---In the Money	1In the Money
STXOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	103Out of the Money	136Out of the Money	Filter Table By Strike Price of$100.00	STXIn the Money	$5.00In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$101.00	STXIn the Money	$5.70In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$102.00	STXIn the Money	$6.70In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$0.00Out of the Money	116Out of the Money	1Out of the Money	Filter Table By Strike Price of$103.00	STXIn the Money	$7.70In the Money	$11.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$104.00	STXIn the Money	$8.70In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.60Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$105.00	STXIn the Money	$9.70In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$106.00	STXIn the Money	$10.50In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.65Out 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$107.00	STXIn the Money	$11.50In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out 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$108.00	STXIn the Money	$12.50In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.35Out 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$109.00	STXIn the Money	$13.80In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.95Out 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$110.00	STXIn the Money	$14.50In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out 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$111.00	STXIn the Money	$15.50In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.75Out 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$112.00	STXIn the Money	$16.80In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.75Out 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$113.00	STXIn the Money	$17.50In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.95Out 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$114.00	STXIn the Money	$18.50In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.75Out 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$115.00	STXIn the Money	$19.50In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.25Out 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$116.00	STXIn the Money	$20.90In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$117.00	STXIn the Money	$21.50In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.25Out 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$118.00	STXIn the Money	$22.70In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$119.00	STXIn the Money	$23.50In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.95Out 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$120.00	STXIn the Money	$24.50In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out 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$121.00	STXIn the Money	$25.50In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.35Out 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$122.00	STXIn the Money	$26.70In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.85Out 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$123.00	STXIn the Money	$27.50In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out 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$124.00	STXIn the Money	$28.60In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.25Out 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$125.00	STXIn the Money	$29.50In the Money	$34.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out 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$126.00	STXIn the Money	$30.50In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.25Out 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$127.00	STXIn the Money	$31.60In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$1.75Out 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$128.00	STXIn the Money	$32.50In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.00Out of the Money	$0.75Out 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$129.00	STXIn the Money	$33.50In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Seagate Technology Holdings PLC
NASDAQ:STXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday June 07, 2024)

Put Options (expires Friday June 07, 2024)