Dark

STZ
Constellation Brands, Inc.
stock NYSE

At Close

May 12, 2025 3:59:56 PM EDT

190.00USD-0.037%(-0.07)1,603,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2025 8:15:30 AM EDT

190.32USD+0.132%(+0.25)1,019

After-hours

May 12, 2025 4:38:30 PM EDT

189.90USD-0.053%(-0.10)5,472

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,307	7,470	3,342	4,168

STZ Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

STZ Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

STZ Jan 16, 2026 Exp. - Max Pain @ $210.00

Puts

Calls

STZ Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
400 C	0.29	-35.56%	6	4	04-07	STZ260116C00400000
390 C	0.20	-20.00%	2	36	04-28	STZ260116C00390000
380 C	0.70	+100.00%	2	6	03-14	STZ260116C00380000
370 C	0.90	-77.78%	2	49	11-21	STZ260116C00370000
360 C	0.50	-7.41%	3	465	04-07	STZ260116C00360000
350 C	0.35	+16.67%	1	39	05-01	STZ260116C00350000
340 C	6.60	0%	1	1	07-12	STZ260116C00340000
330 C	17.00	0%	1	0	03-28	STZ260116C00330000
320 C	0.35	-76.67%	4	14	05-06	STZ260116C00320000
310 C	0.40	-9.09%	4	732	05-02	STZ260116C00310000
300 C	0.65	+30.00%	1	99	05-07	STZ260116C00300000
290 C	0.85	-10.53%	2	269	04-28	STZ260116C00290000
280 C	0.85	-40.56%	1	439	04-28	STZ260116C00280000
270 C	1.30	-21.21%	4	265	05-01	STZ260116C00270000
260 C	1.75	+1.74%	2	142	05-05	STZ260116C00260000
250 C	2.45	-12.50%	12	369	05-09	STZ260116C00250000
240 C	3.70	-9.76%	62	1,995	05-09	STZ260116C00240000
230 C	5.45	-7.63%	66	1,645	05-09	STZ260116C00230000
220 C	7.70	-2.53%	10	146	05-09	STZ260116C00220000
210 C	11.49	-6.20%	2	112	05-09	STZ260116C00210000
200 C	16.02	+10.48%	6	352	05-08	STZ260116C00200000
195 C	18.50	+8.82%	3	196	05-08	STZ260116C00195000
190 C	19.08	+2.69%	2	95	05-05	STZ260116C00190000
185 C	22.20	+5.71%	4	537	05-05	STZ260116C00185000
180 C	23.97	-3.93%	2	143	05-06	STZ260116C00180000
175 C	29.75	+11.21%	2	247	05-07	STZ260116C00175000
170 C	30.36	+1.54%	1	245	05-06	STZ260116C00170000
165 C	32.50	+4.00%	1	29	04-28	STZ260116C00165000
160 C	39.00	+27.87%	1	25	04-22	STZ260116C00160000
155 C	38.00	-5.00%	1	7	04-21	STZ260116C00155000
150 C	45.50	+4.29%	2	20	05-02	STZ260116C00150000
145 C	48.00	+1.91%	12	7	04-11	STZ260116C00145000
140 C	53.65	+3.57%	2	15	05-02	STZ260116C00140000
135 C	45.00	0.00%	1	1	02-19	STZ260116C00135000
130 C	62.20	+11.37%	1	7	04-30	STZ260116C00130000
125 C	65.40	+24.57%	4	2	04-11	STZ260116C00125000
120 C	68.53	+19.18%	4	13	03-28	STZ260116C00120000
115 C	68.00	+11.48%	1	1	02-26	STZ260116C00115000
110 C	0	0%	0			STZ260116C00110000
105 C	0	0%	0			STZ260116C00105000
100 C	92.31	+23.08%	5	5	03-10	STZ260116C00100000
95 C	0	0%	0			STZ260116C00095000
90 C	95.20	+2.07%	1	3	04-21	STZ260116C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
400 P	0	0%	0			STZ260116P00400000
390 P	0	0%	0			STZ260116P00390000
380 P	0	0%	0			STZ260116P00380000
370 P	0	0%	0			STZ260116P00370000
360 P	0	0%	0			STZ260116P00360000
350 P	0	0%	0			STZ260116P00350000
340 P	0	0%	0			STZ260116P00340000
330 P	0	0%	0			STZ260116P00330000
320 P	157.29	-0.84%	5	0	02-13	STZ260116P00320000
310 P	147.29	-0.90%	2	3	02-13	STZ260116P00310000
300 P	137.00	-1.18%	3	4	02-13	STZ260116P00300000
290 P	43.60	-15.67%	20	1	01-17	STZ260116P00290000
280 P	0	0%	0			STZ260116P00280000
270 P	79.80	+2.50%	180	173	05-09	STZ260116P00270000
260 P	96.79	+3.52%	2	2	02-14	STZ260116P00260000
250 P	66.80	-16.16%	1	6	03-27	STZ260116P00250000
240 P	78.16	+0.85%	5	19	02-13	STZ260116P00240000
230 P	60.90	+8.59%	916	452	04-09	STZ260116P00230000
220 P	32.70	-11.38%	11	1,317	05-08	STZ260116P00220000
210 P	30.20	-0.98%	3	505	04-29	STZ260116P00210000
200 P	20.60	-7.54%	600	716	05-09	STZ260116P00200000
195 P	18.21	-14.91%	60	144	05-09	STZ260116P00195000
190 P	17.70	-4.58%	21	175	05-06	STZ260116P00190000
185 P	15.20	-8.98%	1	265	05-05	STZ260116P00185000
180 P	12.00	-24.19%	46	339	05-09	STZ260116P00180000
175 P	10.50	-8.70%	4	155	05-09	STZ260116P00175000
170 P	8.95	-17.13%	4	554	05-09	STZ260116P00170000
165 P	8.10	-10.00%	1	186	05-07	STZ260116P00165000
160 P	6.40	-16.01%	2	124	05-09	STZ260116P00160000
155 P	6.40	-52.24%	1	47	05-01	STZ260116P00155000
150 P	5.61	-3.28%	6	275	05-01	STZ260116P00150000
145 P	4.75	-15.18%	1	419	04-28	STZ260116P00145000
140 P	4.10	0.00%	6	34	05-01	STZ260116P00140000
135 P	2.60	-11.86%	5	86	05-08	STZ260116P00135000
130 P	2.15	-10.42%	6	56	05-08	STZ260116P00130000
125 P	2.35	-14.86%	1	16	04-24	STZ260116P00125000
120 P	1.70	-5.56%	10	174	05-08	STZ260116P00120000
115 P	1.70	+3.66%	1	1,223	05-08	STZ260116P00115000
110 P	1.75	+9.38%	2	19	04-01	STZ260116P00110000
105 P	0.55	0%	1	1	02-05	STZ260116P00105000
100 P	0.95	-26.92%	1	4	05-05	STZ260116P00100000
95 P	0.80	0%	1	1	05-05	STZ260116P00095000
90 P	1.03	+8.42%	2	15	04-17	STZ260116P00090000