Stocks Options

LAST PRICE
104.7400
TODAY'S CHANGE (%)
Trending Up0.6200 (0.5955%)

Bid / Lots
104.7400/ 1
Ask / Lots
105.2000/ 1
Open / Previous Close
103.8300 / 104.1200
Day Range
Low 103.8300
High 105.8000
52 Week Range
Low 63.3200
High 113.5700
Volume
5,499,865
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 30.104

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
STXIn the Money	$60.70In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
STXIn the Money	$58.30In the Money	$61.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
STXIn the Money	$55.60In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	STXOut 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
STXIn the Money	$53.30In the Money	$56.50In 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	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
STXIn the Money	$48.30In the Money	$51.60In 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	---Out of the Money	$1.85Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
STXIn the Money	$43.30In the Money	$46.60In the Money	$43.01In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$60.00	STXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,838Out of the Money
STXIn the Money	$38.00In the Money	$41.80In the Money	$27.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	STXOut 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	55Out of the Money
STXIn the Money	$33.20In the Money	$36.80In the Money	$30.62In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$70.00	STXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
STXIn the Money	$28.40In the Money	$31.40In the Money	$23.95In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$75.00	STXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
STXIn the Money	$25.60In the Money	$29.20In the Money	$25.10In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$77.50	STXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
STXIn the Money	$24.30In the Money	$27.70In 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	---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
STXIn the Money	$23.30In the Money	$25.00In the Money	$24.66In the Money	$6.16In the Money	6In the Money	68In the Money	Filter Table By Strike Price of$80.00	STXOut of the Money	---Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money
STXIn the Money	$23.60In the Money	$23.90In 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	---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
STXIn the Money	$22.10In the Money	$23.00In the Money	$17.45In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$82.50	STXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
STXIn the Money	$19.20In the Money	$21.50In 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	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
STXIn the Money	$19.60In the Money	$21.90In the Money	$19.60In the Money	$2.20In the Money	3In the Money	228In the Money	Filter Table By Strike Price of$85.00	STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,187Out of the Money
STXIn the Money	$17.30In the Money	$19.60In 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	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
STXIn the Money	$16.40In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	STXOut of the Money	---Out 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
STXIn the Money	$15.60In the Money	$17.50In the Money	$14.30In the Money	$0.00In the Money	---In the Money	236In the Money	Filter Table By Strike Price of$87.50	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	387Out of the Money
STXIn the Money	$15.30In 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$88.00	STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
STXIn the Money	$15.60In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
STXIn the Money	$12.90In the Money	$15.90In the Money	$14.21In the Money	$0.56In the Money	3In the Money	205In the Money	Filter Table By Strike Price of$90.00	STXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
STXIn the Money	$12.30In the Money	$14.30In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
STXIn the Money	$10.90In the Money	$13.20In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
STXIn the Money	$10.40In the Money	$13.20In the Money	$12.07In the Money	$2.77In the Money	4In the Money	163In the Money	Filter Table By Strike Price of$92.50	STXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$0.05Out of the Money	2Out of the Money	1,458Out of the Money
STXIn the Money	$9.60In the Money	$12.00In the Money	$10.88In the Money	$-0.18In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$93.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
STXIn the Money	$8.90In the Money	$12.00In the Money	$9.89In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$94.00	STXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
STXIn the Money	$9.50In the Money	$10.10In the Money	$9.47In the Money	$0.28In the Money	13In the Money	1,047In the Money	Filter Table By Strike Price of$95.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,808Out of the Money
STXIn the Money	$7.00In the Money	$9.20In the Money	$4.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$96.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	97Out of the Money
STXIn the Money	$7.60In the Money	$8.00In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$97.00	STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,151Out of the Money
STXIn the Money	$5.30In the Money	$7.50In the Money	$7.30In the Money	$0.81In the Money	4In the Money	523In the Money	Filter Table By Strike Price of$97.50	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.24Out of the Money	1Out of the Money	428Out of the Money
STXIn the Money	$5.30In the Money	$7.10In the Money	$3.32In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$98.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
STXIn the Money	$3.80In the Money	$6.00In the Money	$5.20In the Money	$2.32In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$99.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
STXIn the Money	$3.30In the Money	$5.00In the Money	$4.78In the Money	$0.51In the Money	58In the Money	610In the Money	Filter Table By Strike Price of$100.00	STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.34Out of the Money	1Out of the Money	624Out of the Money
STXIn the Money	$2.35In the Money	$4.00In the Money	$3.60In the Money	$-0.10In the Money	8In the Money	93In the Money	Filter Table By Strike Price of$101.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	53Out of the Money
STXIn the Money	$2.55In the Money	$4.80In the Money	$2.68In the Money	$0.46In the Money	18In the Money	1,104In the Money	Filter Table By Strike Price of$102.00	STXNear the Money	---Near the Money	$0.95Near the Money	$0.03Near the Money	$-0.14Near the Money	7Near the Money	161Near the Money
STXIn the Money	$1.55In the Money	$2.00In the Money	$1.68In the Money	$0.26In the Money	86In the Money	160In the Money	Filter Table By Strike Price of$103.00	STXNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.26Near the Money	8Near the Money	52Near the Money
STXUnderlying issue's last price	$0.05Underlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$0.20Underlying issue's last price	12Underlying issue's last price	71Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	STXUnderlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.05Underlying issue's last price	$-0.63Underlying issue's last price	28Underlying issue's last price	18Underlying issue's last price
STXNear the Money	$0.05Near the Money	$2.25Near the Money	$0.05Near the Money	$-0.33Near the Money	340Near the Money	1,087Near the Money	Filter Table By Strike Price of$105.00	STXIn the Money	$0.10In the Money	$0.45In the Money	$0.42In the Money	$-2.39In the Money	314In the Money	1,162In the Money
STXNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	27Near the Money	138Near the Money	Filter Table By Strike Price of$106.00	STXIn the Money	$0.95In the Money	$1.45In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money
STXNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	9Near the Money	89Near the Money	Filter Table By Strike Price of$107.00	STXIn the Money	$1.40In the Money	$2.45In the Money	$5.18In the Money	$0.00In the Money	---In the Money	7In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$108.00	STXIn the Money	$2.70In the Money	$5.00In the Money	$7.73In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.80Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$109.00	STXIn the Money	$2.10In the Money	$5.90In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.07Out of the Money	41Out of the Money	3,135Out of the Money	Filter Table By Strike Price of$110.00	STXIn the Money	$3.50In the Money	$6.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money
STXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$111.00	STXIn the Money	$4.10In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,527Out of the Money	Filter Table By Strike Price of$112.00	STXIn the Money	$5.30In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$113.00	STXIn the Money	$6.80In the Money	$9.40In the Money	$13.30In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$114.00	STXIn the Money	$7.30In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	1,125Out of the Money	Filter Table By Strike Price of$115.00	STXIn the Money	$8.80In the Money	$11.40In the Money	$20.91In the Money	$0.00In the Money	---In the Money	7In the Money
STXOut of the Money	---Out 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$116.00	STXIn the Money	$9.50In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$117.00	STXIn the Money	$10.10In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$120.00	STXIn the Money	$13.10In the Money	$16.90In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	602Out of the Money	Filter Table By Strike Price of$125.00	STXIn the Money	$18.10In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$130.00	STXIn the Money	$23.10In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$135.00	STXIn the Money	$28.80In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$140.00	STXIn the Money	$33.10In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$145.00	STXIn the Money	$38.80In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.20Out 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$150.00	STXIn the Money	$43.10In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$155.00	STXIn the Money	$48.10In the Money	$52.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$160.00	STXIn the Money	$53.80In the Money	$57.10In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)