Stocks Options

LAST PRICE
99.8000
TODAY'S CHANGE (%)
Trending Down-2.0400 (-2.0031%)

Bid / Lots
99.8000/ 1
Ask / Lots
100.1000/ 3
Open / Previous Close
100.9200 / 101.8400
Day Range
Low 98.7500
High 102.2400
52 Week Range
Low 71.6700
High 115.3200
Volume
2,063,812
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 30.509

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
STXIn the Money	$48.20In the Money	$51.80In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$42.90In the Money	$46.80In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$38.00In the Money	$41.80In the Money	$39.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$33.60In the Money	$36.80In the Money	$34.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$29.20In the Money	$31.80In the Money	$28.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	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	413Out of the Money
STXIn the Money	$24.40In the Money	$25.30In the Money	$23.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
STXIn the Money	$19.60In the Money	$20.40In the Money	$19.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	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	62Out of the Money
STXIn the Money	$14.50In the Money	$15.20In the Money	$21.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$85.00	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	62Out of the Money
STXIn the Money	$13.40In the Money	$14.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$12.50In 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$87.00	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
STXIn the Money	$11.40In the Money	$12.40In 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	$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	$10.40In the Money	$11.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$9.80In the Money	$10.10In the Money	$14.67In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$90.00	STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
STXIn the Money	$8.40In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	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	$7.30In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	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	$7.20In the Money	$7.80In the Money	$10.96In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$92.50	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
STXIn the Money	$6.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
STXIn the Money	$5.30In 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$94.00	STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
STXIn the Money	$4.80In the Money	$5.30In the Money	$9.85In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$95.00	STXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.08Out of the Money	5Out of the Money	1,043Out of the Money
STXIn the Money	$3.90In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	STXOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.70Out of the Money	10Out of the Money	9Out of the Money
STXIn the Money	$3.00In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	STXNear the Money	$0.25Near the Money	$0.35Near the Money	$0.50Near the Money	$0.30Near the Money	3Near the Money	15Near the Money
STXIn the Money	$2.65In the Money	$2.85In the Money	$6.78In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$97.50	STXNear the Money	$0.35Near the Money	$0.45Near the Money	$0.45Near the Money	$0.29Near the Money	13Near the Money	1,610Near the Money
STXIn the Money	$2.30In the Money	$2.60In the Money	$2.45In the Money	$-3.30In the Money	160In the Money	2In the Money	Filter Table By Strike Price of$98.00	STXNear the Money	$0.45Near the Money	$0.60Near the Money	$0.50Near the Money	$0.27Near the Money	1Near the Money	34Near the Money
STXUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.60Underlying issue's last price	$-2.10Underlying issue's last price	9Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	STXUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.85Underlying issue's last price	$-0.35Underlying issue's last price	3Underlying issue's last price	11Underlying issue's last price
STXNear the Money	$1.05Near the Money	$1.20Near the Money	$1.35Near the Money	$-0.55Near the Money	193Near the Money	157Near the Money	Filter Table By Strike Price of$100.00	STXIn the Money	$1.20In the Money	$1.35In the Money	$1.38In the Money	$0.78In the Money	5In the Money	2,101In the Money
STXNear the Money	$0.65Near the Money	$0.75Near the Money	$0.60Near the Money	$-1.25Near the Money	60Near the Money	32Near the Money	Filter Table By Strike Price of$101.00	STXIn the Money	$1.75In the Money	$1.95In the Money	$2.40In the Money	$1.60In the Money	8In the Money	174In the Money
STXNear the Money	$0.35Near the Money	$0.45Near the Money	$0.55Near the Money	$-1.15Near the Money	12Near the Money	221Near the Money	Filter Table By Strike Price of$102.00	STXIn the Money	$2.35In the Money	$2.65In the Money	$3.05In the Money	$1.85In the Money	14In the Money	130In the Money
STXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.72Out of the Money	12Out of the Money	109Out of the Money	Filter Table By Strike Price of$103.00	STXIn the Money	$3.30In the Money	$3.50In the Money	$3.25In the Money	$1.35In the Money	2In the Money	97In the Money
STXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.45Out of the Money	85Out of the Money	232Out of the Money	Filter Table By Strike Price of$104.00	STXIn the Money	$4.10In the Money	$4.60In the Money	$4.50In the Money	$1.95In the Money	3In the Money	146In the Money
STXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	115Out of the Money	1,195Out of the Money	Filter Table By Strike Price of$105.00	STXIn the Money	$5.10In the Money	$5.40In the Money	$3.16In the Money	$0.00In the Money	---In the Money	902In the Money
STXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	26Out of the Money	238Out of the Money	Filter Table By Strike Price of$106.00	STXIn the Money	$5.90In the Money	$6.40In the Money	$6.90In the Money	$0.00In the Money	---In the Money	30In the Money
STXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	7Out of the Money	132Out of the Money	Filter Table By Strike Price of$107.00	STXIn the Money	$7.00In the Money	$7.50In the Money	$4.70In the Money	$0.00In the Money	---In the Money	160In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	690Out of the Money	Filter Table By Strike Price of$108.00	STXIn the Money	$8.00In the Money	$8.40In the Money	$6.82In the Money	$0.00In the Money	---In the Money	5In the Money
STXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	17Out of the Money	29Out of the Money	Filter Table By Strike Price of$109.00	STXIn the Money	$8.90In the Money	$9.40In the Money	$5.30In the Money	$0.00In the Money	---In the Money	1In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	6Out of the Money	1,065Out of the Money	Filter Table By Strike Price of$110.00	STXIn the Money	$10.00In the Money	$10.70In the Money	$7.12In the Money	$0.00In the Money	---In the Money	92In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$111.00	STXIn the Money	$10.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$112.00	STXIn the Money	$12.00In the Money	$12.70In the Money	$11.70In the Money	$0.00In the Money	---In the Money	56In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$113.00	STXIn the Money	$13.00In the Money	$13.70In the Money	$10.20In the Money	$0.00In the Money	---In the Money	2In 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	57Out of the Money	Filter Table By Strike Price of$114.00	STXIn the Money	$13.90In the Money	$14.80In the Money	$6.60In 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	$-0.01Out of the Money	3Out of the Money	1,121Out of the Money	Filter Table By Strike Price of$115.00	STXIn the Money	$14.90In the Money	$15.80In the Money	$14.60In the Money	$0.00In the Money	---In the Money	1In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$116.00	STXIn the Money	$15.90In the Money	$16.70In 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	25Out of the Money	Filter Table By Strike Price of$117.00	STXIn the Money	$16.80In the Money	$17.80In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$118.00	STXIn the Money	$18.00In the Money	$18.80In the Money	$8.90In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$119.00	STXIn the Money	$18.80In the Money	$19.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	852Out of the Money	Filter Table By Strike Price of$120.00	STXIn the Money	$19.90In the Money	$20.70In the Money	$9.40In 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	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$121.00	STXIn the Money	$20.90In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$122.00	STXIn the Money	$21.80In the Money	$22.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$123.00	STXIn the Money	$22.30In the Money	$23.60In 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	30Out of the Money	Filter Table By Strike Price of$124.00	STXIn the Money	$23.80In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	395Out of the Money	Filter Table By Strike Price of$125.00	STXIn the Money	$23.40In the Money	$27.00In the Money	$12.10In 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	248Out of the Money	Filter Table By Strike Price of$130.00	STXIn the Money	$28.30In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$135.00	STXIn the Money	$33.50In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$140.00	STXIn the Money	$38.70In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$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$145.00	STXIn the Money	$43.60In the Money	$47.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$150.00	STXIn the Money	$48.50In the Money	$52.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$155.00	STXIn the Money	$53.30In the Money	$57.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)