Stocks Options

LAST PRICE
102.1300
TODAY'S CHANGE (%)
Trending Up1.5100 (1.5007%)

Bid / Lots
101.8000/ 1
Ask / Lots
102.7700/ 1
Open / Previous Close
100.8400 / 100.6200
Day Range
Low 100.0000
High 102.7730
52 Week Range
Low 62.4300
High 113.5700
Volume
1,795,132
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 30.055

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	$57.50In the Money	$61.50In the Money	---In 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	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
STXIn the Money	$55.10In the Money	$59.00In the Money	---In 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	$1.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
STXIn the Money	$52.60In the Money	$56.50In the Money	---In 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	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$50.10In the Money	$54.00In the Money	---In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
STXIn the Money	$45.10In the Money	$49.00In the Money	---In 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	$1.35Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
STXIn the Money	$40.10In the Money	$44.00In the Money	$45.81In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$60.00	STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	84Out of the Money	7,838Out of the Money
STXIn the Money	$35.10In the Money	$39.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
STXIn the Money	$30.10In the Money	$34.00In 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	$26.50In the Money	$28.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
STXIn the Money	$24.30In the Money	$25.00In the Money	$19.58In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$77.50	STXOut of the Money	---Out of the Money	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
STXIn the Money	$22.70In the Money	$23.50In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$21.70In the Money	$24.30In the Money	$18.50In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$80.00	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	538Out of the Money
STXIn the Money	$20.70In the Money	$21.60In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$19.40In the Money	$20.00In 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	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	117Out of the Money
STXIn the Money	$17.70In the Money	$18.50In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
STXIn the Money	$16.80In the Money	$17.60In the Money	$16.55In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$85.00	STXOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	2Out of the Money	4,172Out of the Money
STXIn the Money	$15.70In the Money	$18.30In the Money	---In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
STXIn the Money	$14.70In the Money	$15.50In the Money	---In 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	$2.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$14.30In the Money	$15.00In the Money	$11.48In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$87.50	STXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	1Out of the Money	402Out of the Money
STXIn the Money	$13.70In the Money	$14.60In the Money	---In 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	$2.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$12.70In the Money	$13.70In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$11.80In the Money	$12.50In the Money	$12.25In the Money	$3.55In the Money	1In the Money	204In the Money	Filter Table By Strike Price of$90.00	STXOut of the Money	$0.05Out of the Money	$1.90Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	2Out of the Money	429Out of the Money
STXIn the Money	$10.70In the Money	$11.70In 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	$1.45Out of the Money	$0.06Out of the Money	$-0.13Out of the Money	2Out of the Money	137Out of the Money
STXIn the Money	$9.70In the Money	$10.70In 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	$0.05Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$-0.44Out of the Money	1Out of the Money	13Out of the Money
STXIn the Money	$9.40In the Money	$10.10In the Money	$7.33In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$92.50	STXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,463Out of the Money
STXIn the Money	$8.80In the Money	$9.60In the Money	$9.72In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$93.00	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	8Out of the Money
STXIn the Money	$8.10In the Money	$8.90In the Money	$8.42In the Money	$1.16In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$94.00	STXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.19Out of the Money	2Out of the Money	5Out of the Money
STXIn the Money	$7.20In the Money	$7.90In the Money	$7.62In the Money	$1.62In the Money	5In the Money	1,049In the Money	Filter Table By Strike Price of$95.00	STXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$-0.15Out of the Money	2Out of the Money	2,834Out of the Money
STXIn the Money	$4.90In the Money	$7.30In 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	$0.15Out of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money
STXIn the Money	$5.40In the Money	$7.20In 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	$0.25Out of the Money	$0.35Out of the Money	$0.46Out of the Money	$-0.12Out of the Money	101Out of the Money	1,037Out of the Money
STXIn the Money	$4.90In the Money	$5.20In the Money	$4.40In the Money	$0.00In the Money	---In the Money	527In the Money	Filter Table By Strike Price of$97.50	STXOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money
STXIn the Money	$4.50In the Money	$4.80In the Money	$4.67In the Money	$0.22In the Money	15In the Money	53In the Money	Filter Table By Strike Price of$98.00	STXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$-0.55Out of the Money	8Out of the Money	63Out of the Money
STXIn the Money	$3.70In the Money	$3.90In the Money	$3.78In the Money	$-0.39In the Money	6In the Money	31In the Money	Filter Table By Strike Price of$99.00	STXOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$-0.68Out of the Money	21Out of the Money	89Out of the Money
STXIn the Money	$2.95In the Money	$3.70In the Money	$2.95In the Money	$0.70In the Money	79In the Money	684In the Money	Filter Table By Strike Price of$100.00	STXNear the Money	$0.75Near the Money	$0.85Near the Money	$0.85Near the Money	$-0.70Near the Money	64Near the Money	525Near the Money
STXIn the Money	$2.30In the Money	$2.40In the Money	$2.22In the Money	$0.52In the Money	16In the Money	87In the Money	Filter Table By Strike Price of$101.00	STXNear the Money	$1.10Near the Money	$1.20Near the Money	$1.25Near the Money	$-0.75Near the Money	27Near the Money	39Near the Money
STXUnderlying issue's last price	$1.70Underlying issue's last price	$1.80Underlying issue's last price	$1.66Underlying issue's last price	$0.36Underlying issue's last price	42Underlying issue's last price	1,051Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	STXUnderlying issue's last price	$1.50Underlying issue's last price	$1.60Underlying issue's last price	$1.60Underlying issue's last price	$-1.17Underlying issue's last price	67Underlying issue's last price	29Underlying issue's last price
STXNear the Money	$0.30Near the Money	$1.35Near the Money	$1.20Near the Money	$0.20Near the Money	16Near the Money	128Near the Money	Filter Table By Strike Price of$103.00	STXIn the Money	$2.00In the Money	$2.10In the Money	$1.80In the Money	$-1.30In the Money	26In the Money	47In the Money
STXNear the Money	$0.85Near the Money	$0.95Near the Money	$0.90Near the Money	$-0.65Near the Money	20Near the Money	59Near the Money	Filter Table By Strike Price of$104.00	STXIn the Money	$2.60In the Money	$2.75In the Money	$2.75In the Money	$-1.35In the Money	10In the Money	21In the Money
STXNear the Money	$0.60Near the Money	$0.65Near the Money	$0.60Near the Money	$0.15Near the Money	34Near the Money	1,115Near the Money	Filter Table By Strike Price of$105.00	STXIn the Money	$3.30In the Money	$3.50In the Money	$3.60In the Money	$-1.00In the Money	41In the Money	1,043In the Money
STXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.06Out of the Money	45Out of the Money	77Out of the Money	Filter Table By Strike Price of$106.00	STXIn the Money	$4.10In the Money	$6.00In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money
STXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$-0.29Out of the Money	5Out of the Money	25Out of the Money	Filter Table By Strike Price of$107.00	STXIn the Money	$4.90In the Money	$5.20In the Money	$8.40In the Money	$0.00In the Money	---In the Money	6In the Money
STXOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.01Out of the Money	5Out of the Money	27Out of the Money	Filter Table By Strike Price of$108.00	STXIn the Money	$5.80In the Money	$6.60In the Money	$7.73In the Money	$0.00In the Money	---In the Money	4In the Money
STXOut of the Money	$0.10Out of the Money	$0.20Out 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	$6.80In the Money	$7.30In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
STXOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	13Out of the Money	3,146Out of the Money	Filter Table By Strike Price of$110.00	STXIn the Money	$7.60In the Money	$8.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	27In the Money
STXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out 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	$8.60In the Money	$9.30In the Money	---In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,526Out of the Money	Filter Table By Strike Price of$112.00	STXIn the Money	$9.50In the Money	$10.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.15Out 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	$10.60In the Money	$11.20In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	STXIn the Money	$11.60In the Money	$12.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,058Out of the Money	Filter Table By Strike Price of$115.00	STXIn the Money	$12.60In the Money	$13.20In 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	---Out 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	$13.50In the Money	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	STXIn the Money	$14.60In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	117Out of the Money	1,089Out of the Money	Filter Table By Strike Price of$120.00	STXIn the Money	$17.40In the Money	$18.30In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.20Out 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	$21.00In the Money	$23.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	47Out of the Money	Filter Table By Strike Price of$130.00	STXIn the Money	$26.60In the Money	$28.60In the Money	---In 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	52Out of the Money	Filter Table By Strike Price of$135.00	STXIn the Money	$31.00In the Money	$33.40In the Money	---In 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	51Out of the Money	Filter Table By Strike Price of$140.00	STXIn the Money	$36.40In the Money	$39.30In the Money	---In 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	$41.50In the Money	$44.60In the Money	---In 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	$47.00In the Money	$48.50In the Money	---In 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	$51.30In the Money	$54.90In the Money	---In 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	$56.10In the Money	$59.70In the Money	---In 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)