Stocks Options

LAST PRICE
102.0700
TODAY'S CHANGE (%)
Trending Up0.6300 (0.6211%)

Bid / Lots
101.1000/ 2
Ask / Lots
104.2200/ 1
Open / Previous Close
102.3200 / 101.4400
Day Range
Low 101.0900
High 102.5300
52 Week Range
Low 63.3200
High 113.5700
Volume
1,499,348
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 30.052

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	$57.40In the Money	$60.80In 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	$54.90In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
STXIn the Money	$52.40In the Money	$56.40In 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	$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	$49.90In the Money	$53.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
STXIn the Money	$44.90In the Money	$48.90In 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	$1.90Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
STXIn the Money	$39.90In the Money	$43.90In 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	$0.15Out 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	$35.00In the Money	$38.30In 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	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
STXIn the Money	$30.30In the Money	$33.90In 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	$25.00In the Money	$28.90In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
STXIn the Money	$24.30In the Money	$26.70In 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	$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	$22.70In the Money	$25.20In 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	$0.75Out 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	$24.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money
STXIn the Money	$20.80In the Money	$23.20In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
STXIn the Money	$19.20In the Money	$20.80In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	117Out of the Money
STXIn the Money	$17.70In the Money	$19.30In 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	$0.00Out of the Money	---Out of the Money	22Out of the Money
STXIn the Money	$16.70In the Money	$19.20In the Money	$16.74In the Money	$0.19In the Money	1In the Money	229In the Money	Filter Table By Strike Price of$85.00	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	4,187Out of the Money
STXIn the Money	$15.60In the Money	$16.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
STXIn the Money	$14.80In the Money	$16.30In 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	$0.25Out 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	$14.90In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	5Out of the Money	401Out of the Money
STXIn the Money	$13.60In the Money	$14.40In 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	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	49Out of the Money
STXIn the Money	$12.70In the Money	$13.50In 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	$0.55Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	8Out of the Money	10Out of the Money
STXIn the Money	$11.80In the Money	$14.20In the Money	$11.97In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$90.00	STXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	14Out of the Money	430Out of the Money
STXIn the Money	$10.80In the Money	$13.20In 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	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
STXIn the Money	$9.60In the Money	$10.30In 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	$1.55Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	1Out of the Money	13Out of the Money
STXIn the Money	$9.20In the Money	$10.00In the Money	$9.30In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$92.50	STXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	1,461Out of the Money
STXIn the Money	$8.80In the Money	$9.50In the Money	$8.95In the Money	$-0.77In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$93.00	STXOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
STXIn the Money	$7.20In the Money	$9.90In the Money	$8.42In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$94.00	STXOut of the Money	$0.05Out 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	$6.70In the Money	$7.50In the Money	$6.65In the Money	$-0.46In the Money	1In the Money	1,048In the Money	Filter Table By Strike Price of$95.00	STXOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	20Out of the Money	2,832Out of the Money
STXIn the Money	$6.00In the Money	$6.90In 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	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	8Out of the Money	92Out of the Money
STXIn the Money	$5.10In the Money	$5.40In 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	$0.15Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	21Out of the Money	1,153Out of the Money
STXIn the Money	$4.60In the Money	$6.80In the Money	$4.75In the Money	$0.35In the Money	1In the Money	527In the Money	Filter Table By Strike Price of$97.50	STXOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$-0.08Out of the Money	1Out of the Money	441Out of the Money
STXIn the Money	$4.20In the Money	$4.60In the Money	$4.67In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$98.00	STXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.33Out of the Money	$-0.03Out of the Money	4Out of the Money	191Out of the Money
STXIn the Money	$3.30In the Money	$3.60In the Money	$3.40In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$99.00	STXOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
STXIn the Money	$2.60In the Money	$2.80In the Money	$2.60In the Money	$-0.20In the Money	181In the Money	651In the Money	Filter Table By Strike Price of$100.00	STXNear the Money	$0.55Near the Money	$0.60Near the Money	$0.65Near the Money	$-0.35Near the Money	4Near the Money	566Near the Money
STXIn the Money	$1.90In the Money	$2.25In the Money	$1.90In the Money	$-0.03In the Money	3In the Money	102In the Money	Filter Table By Strike Price of$101.00	STXNear the Money	$0.85Near the Money	$1.15Near the Money	$1.02Near the Money	$-0.13Near the Money	2Near the Money	54Near the Money
STXUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.45Underlying issue's last price	$0.14Underlying issue's last price	7Underlying issue's last price	1,080Underlying issue's last price	Filter Table By Strike Price of$102.00Underlying issue's last price	STXUnderlying issue's last price	$1.20Underlying issue's last price	$2.30Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	175Underlying issue's last price
STXNear the Money	$0.05Near the Money	$1.05Near the Money	$1.02Near the Money	$0.07Near the Money	1Near the Money	141Near the Money	Filter Table By Strike Price of$103.00	STXIn the Money	$1.30In the Money	$2.00In the Money	$1.80In the Money	$0.00In the Money	---In the Money	51In the Money
STXNear the Money	$0.55Near the Money	$0.75Near the Money	$0.67Near the Money	$0.02Near the Money	11Near the Money	71Near the Money	Filter Table By Strike Price of$104.00	STXIn the Money	$2.40In the Money	$2.90In the Money	$2.51In the Money	$-0.24In the Money	2In the Money	16In the Money
STXNear the Money	$0.30Near the Money	$0.45Near the Money	$0.35Near the Money	$-0.10Near the Money	84Near the Money	1,125Near the Money	Filter Table By Strike Price of$105.00	STXIn the Money	$3.20In the Money	$3.40In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1,164In the Money
STXOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.01Out of the Money	2Out of the Money	89Out of the Money	Filter Table By Strike Price of$106.00	STXIn the Money	$3.50In the Money	$4.30In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money
STXOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	1Out of the Money	90Out of the Money	Filter Table By Strike Price of$107.00	STXIn the Money	$4.90In the Money	$5.20In the Money	$5.18In the Money	$-0.22In the Money	1In the Money	7In the Money
STXOut of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$108.00	STXIn the Money	$5.80In the Money	$6.30In the Money	$7.73In the Money	$0.00In the Money	---In the Money	4In the Money
STXOut of the Money	---Out of the Money	$0.25Out 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	$6.70In the Money	$7.30In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In 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	50Out of the Money	3,137Out of the Money	Filter Table By Strike Price of$110.00	STXIn the Money	$6.00In the Money	$8.30In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money
STXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	136Out of the Money	Filter Table By Strike Price of$111.00	STXIn the Money	$6.90In the Money	$9.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	3Out of the Money	1,526Out of the Money	Filter Table By Strike Price of$112.00	STXIn the Money	$8.10In the Money	$10.40In the Money	---In 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	$0.08Out 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	$8.90In the Money	$11.30In the Money	$13.30In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.95Out 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	$9.90In the Money	$12.30In the Money	---In 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	$0.10Out 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	$11.60In the Money	$15.10In the Money	$20.91In the Money	$0.00In the Money	---In the Money	7In the Money
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	Filter Table By Strike Price of$116.00	STXIn the Money	$13.60In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$1.55Out 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	$12.90In the Money	$15.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$120.00	STXIn the Money	$16.70In the Money	$18.20In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.10Out 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	$21.80In the Money	$23.30In 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	$0.01Out 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	$27.60In the Money	$28.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.95Out 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	$32.60In 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	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	51Out of the Money	Filter Table By Strike Price of$140.00	STXIn the Money	$37.60In the Money	$38.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.75Out 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	$42.60In the Money	$43.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.20Out 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	$47.60In the Money	$49.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out 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	$52.60In the Money	$53.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
STXOut of the Money	---Out of the Money	$0.05Out 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	$57.60In the Money	$59.00In 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)