$204.62
0.710.35%
At close: -
$204.62
0.000.00%
After Hours: 4:14 PM EDT
Comments
Loading...
Capital One Finl (COF) ForecastNewsEarnings
Capital One Finl (COF) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCapital One Finl (NYSE:COF) Stock, Option Chain
Option chain shows key data for Capital One Finl's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Capital One Finl.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid98.5
Ask101.1
volume0
Intrest0
Strike
105
105
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid92.9
Ask96.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid87.8
Ask91.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid82.8
Ask86.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid77.8
Ask81.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask76.3
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid68.2
Ask71.1
volume0
Intrest0
Strike
135
135
Last Price0.21Jan 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid63.2
Ask66.1
volume0
Intrest0
Strike
140
140
Last Price0.38Jan 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Last Price-
Change
-
Bid57.8
Ask61.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask56.1
volume0
Intrest0
Strike
150
150
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid50.7
Ask53.7
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid47.9
Ask51.1
volume0
Intrest0
Strike
155
155
Last Price0.64Jan 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid45.3
Ask48.7
volume0
Intrest0
Strike
157.5
157.5
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price-
Change
-
Bid43.1
Ask46.2
volume0
Intrest0
Strike
160
160
Last Price0.12Jan 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest78
Last Price-
Change
-
Bid40.9
Ask43.7
volume0
Intrest0
Strike
162.5
162.5
Last Price0.15Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Last Price-
Change
-
Bid38.4
Ask41.2
volume0
Intrest0
Strike
165
165
Last Price0.08Jan 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price17.45Dec 26, 2024
Change
00%
Bid35.9
Ask38.7
volume0
Intrest4
Strike
167.5
167.5
Last Price0.45Jan 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest74
Last Price30.03Jan 22, 2025
Change
00%
Bid33.4
Ask36.2
volume0
Intrest7
Strike
170
170
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest102
Last Price13.5Jan 14, 2025
Change
00%
Bid30.9
Ask33.5
volume0
Intrest3
Strike
172.5
172.5
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Last Price30.2Jan 23, 2025
Change
00%
Bid28.5
Ask31
volume0
Intrest11
Strike
175
175
Last Price0.05Jan 30, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest211
Last Price26Jan 23, 2025
Change
00%
Bid26
Ask28.5
volume0
Intrest11
Strike
177.5
177.5
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price23.8Jan 28, 2025
Change
00%
Bid22.8
Ask25.6
volume0
Intrest23
Strike
180
180
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Last Price22.98Jan 29, 2025
Change
00%
Bid20.9
Ask23.3
volume0
Intrest15
Strike
182.5
182.5
Last Price0.05Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price23.39Jan 30, 2025
Change
5.2528.94%
Bid19.1
Ask20.7
volume7
Intrest24
Strike
185
185
Last Price0.15Jan 30, 2025
Change
0.0525%
Bid-
Ask0.15
volume8
Intrest718
Last Price17.56Jan 29, 2025
Change
00%
Bid15.4
Ask18.7
volume0
Intrest15
Strike
187.5
187.5
Last Price0.12Jan 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1762
Last Price18.3Jan 30, 2025
Change
2.4515.46%
Bid13.5
Ask16
volume1
Intrest66
Strike
190
190
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest630
Last Price13.78Jan 30, 2025
Change
1.5512.67%
Bid11.4
Ask12.7
volume4
Intrest117
Strike
192.5
192.5
Last Price0.05Jan 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest277
Last Price12.15Jan 30, 2025
Change
2.2622.85%
Bid8.9
Ask11
volume16
Intrest108
Strike
195
195
Last Price0.08Jan 30, 2025
Change
0.0220%
Bid-
Ask0.2
volume41
Intrest240
Last Price10.72Jan 30, 2025
Change
2.4629.78%
Bid5.7
Ask8
volume3
Intrest215
Strike
197.5
197.5
Last Price0.08Jan 30, 2025
Change
0.2273.33%
Bid-
Ask0.2
volume22
Intrest41
Last Price7Jan 30, 2025
Change
3.7112.12%
Bid3.6
Ask5.3
volume25
Intrest142
Strike
200
200
Last Price0.05Jan 30, 2025
Change
0.4289.36%
Bid0.1
Ask0.2
volume17
Intrest69
Last Price3.47Jan 30, 2025
Change
0.030.86%
Bid2.35
Ask3
volume4
Intrest110
Strike
202.5
202.5
Last Price0.5Jan 30, 2025
Change
0.3541.18%
Bid0.4
Ask0.55
volume117
Intrest77
Last Price1.3Jan 30, 2025
Change
0.213.33%
Bid1.1
Ask1.95
volume71
Intrest350
Strike
205
205
Last Price1.85Jan 30, 2025
Change
0.727.45%
Bid1.3
Ask3.9
volume114
Intrest100
Last Price0.45Jan 30, 2025
Change
0.340%
Bid-
Ask0.45
volume77
Intrest137
Strike
207.5
207.5
Last Price2.5Jan 30, 2025
Change
0.516.67%
Bid2.2
Ask4.9
volume47
Intrest10
Last Price0.07Jan 30, 2025
Change
0.3784.09%
Bid-
Ask0.15
volume63
Intrest247
Strike
210
210
Last Price2.15Jan 30, 2025
Change
4.5567.91%
Bid4.3
Ask6.2
volume2
Intrest4
Last Price0.15Jan 30, 2025
Change
0.140%
Bid-
Ask0.15
volume8
Intrest568
Strike
212.5
212.5
Last Price-
Change
-
Bid7.2
Ask8.7
volume0
Intrest0
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest167
Strike
215
215
Last Price11.34Jan 24, 2025
Change
00%
Bid9.5
Ask11.5
volume0
Intrest16
Last Price0.08Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest614
Strike
217.5
217.5
Last Price-
Change
-
Bid12.3
Ask13.7
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest64
Strike
220
220
Last Price-
Change
-
Bid14.6
Ask16.3
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
222.5
222.5
Last Price-
Change
-
Bid16.4
Ask19.1
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest40
Strike
225
225
Last Price-
Change
-
Bid19.1
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid21.5
Ask23.8
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Strike
230
230
Last Price26.7Jan 24, 2025
Change
00%
Bid23.9
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid26.3
Ask29.7
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid28.8
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid33.8
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid39
Ask41.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid43.8
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid48.8
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid53.8
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid58.9
Ask62.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid63.8
Ask67.3
volume0
Intrest0