Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CASY
Casey's General Stores Inc
stock NASDAQ

At Close
May 8, 2025 3:59:58 PM EDT
452.86USD-2.810%(-13.10)471,610
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 5, 2025 9:19:30 AM EDT
455.10USD-2.331%(-10.86)0
After-hours
May 8, 2025 4:34:30 PM EDT
452.30USD-0.125%(-0.56)1,841
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025Jun 20, 2025Aug 15, 2025Nov 21, 2025Dec 19, 2025

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37726928731


CASY May 16, 2025 Exp. - Volume by Strike
Puts
Calls

CASY May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

CASY May 16, 2025 Exp. - Max Pain @ $440.00

Puts
Calls


CASY May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
560 C0.20-33.33%3203-19CASY250516C00560000
540 C0.60-57.14%1304-07CASY250516C00540000
520 C0.55-42.11%2504-22CASY250516C00520000
510 C0.57-12.31%31804-29CASY250516C00510000
500 C1.05+110.00%12905-05CASY250516C00500000
490 C1.69+16.55%11905-06CASY250516C00490000
480 C4.20+68.67%410805-05CASY250516C00480000
470 C9.00+26.76%23705-07CASY250516C00470000
460 C13.40+38.14%24805-05CASY250516C00460000
450 C23.38+46.13%103305-07CASY250516C00450000
440 C28.45+23.05%12405-06CASY250516C00440000
430 C40.39+58.39%116705-05CASY250516C00430000
420 C46.86+0.36%12005-06CASY250516C00420000
410 C53.09+6.03%24805-02CASY250516C00410000
400 C62.20-6.04%11704-17CASY250516C00400000
390 C38.50+37.50%2204-07CASY250516C00390000
380 C22.00-41.33%2503-14CASY250516C00380000
370 C79.20+33.78%1104-09CASY250516C00370000
360 C40.50-49.06%1403-10CASY250516C00360000
350 C78.30+63.13%101103-26CASY250516C00350000
340 C122.30+38.98%5604-23CASY250516C00340000
330 C130.20+40.00%3805-01CASY250516C00330000
320 C114.50-2.55%1704-09CASY250516C00320000
310 C127.50+18.80%1104-08CASY250516C00310000
300 C104.96-19.38%81303-21CASY250516C00300000
290 C136.100%1112-10CASY250516C00290000
280 C177.50+21.58%1204-17CASY250516C00280000
270 C176.00+13.62%1104-09CASY250516C00270000
260 C186.00+15.89%1104-09CASY250516C00260000
250 C196.00+12.32%1104-09CASY250516C00250000
240 C176.800%1012-19CASY250516C00240000
230 C216.000%2004-09CASY250516C00230000
220 C198.00-3.08%2104-07CASY250516C00220000
210 C211.000%1104-07CASY250516C00210000
200 C270.00+10.88%1105-05CASY250516C00200000
195 C274.50+37.04%1105-07CASY250516C00195000
Puts
StrikePriceChangeVolOILastContract Name
560 P00%0CASY250516P00560000
540 P116.000%1004-09CASY250516P00540000
520 P67.80-29.45%1104-14CASY250516P00520000
510 P51.20-50.96%1104-15CASY250516P00510000
500 P43.28+18.58%1104-29CASY250516P00500000
490 P32.50-19.95%1204-15CASY250516P00490000
480 P85.900%1003-13CASY250516P00480000
470 P8.30-24.55%101405-07CASY250516P00470000
460 P5.95-15.00%1905-06CASY250516P00460000
450 P1.80-57.65%115505-07CASY250516P00450000
440 P1.34-36.19%116505-07CASY250516P00440000
430 P1.34+7.20%186205-06CASY250516P00430000
420 P0.700.00%12205-06CASY250516P00420000
410 P1.20-7.69%21305-02CASY250516P00410000
400 P1.27+41.11%18005-05CASY250516P00400000
390 P1.30-16.67%72304-29CASY250516P00390000
380 P1.00-14.53%12904-23CASY250516P00380000
370 P1.45+83.54%74104-29CASY250516P00370000
360 P1.30-78.48%13604-14CASY250516P00360000
350 P0.21-30.00%22504-25CASY250516P00350000
340 P3.60+105.71%92404-08CASY250516P00340000
330 P1.71-71.02%12303-20CASY250516P00330000
320 P6.65-14.52%5510-15CASY250516P00320000
310 P0.520.00%1303-25CASY250516P00310000
300 P0.050.00%1604-15CASY250516P00300000
290 P0.60-71.29%1503-12CASY250516P00290000
280 P2.13-43.95%2410-17CASY250516P00280000
270 P0.85-35.11%1704-07CASY250516P00270000
260 P0.05-95.83%2104-04CASY250516P00260000
250 P0.77-59.47%1111-13CASY250516P00250000
240 P0.05-90.00%2104-04CASY250516P00240000
230 P00%0CASY250516P00230000
220 P0.050%1002-27CASY250516P00220000
210 P00%0CASY250516P00210000
200 P00%0CASY250516P00200000
195 P00%0CASY250516P00195000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC