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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,040	1,962	1,756	1,256

STZ Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

STZ Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

STZ Jan 15, 2027 Exp. - Max Pain @ $200.00

Puts

Calls

STZ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0.78	-52.73%	2	56	05-08	STZ270115C00380000
370 C	0.85	+30.77%	96	51	04-10	STZ270115C00370000
360 C	2.35	+32.77%	33	83	03-10	STZ270115C00360000
350 C	1.17	+34.48%	244	48	04-17	STZ270115C00350000
340 C	5.10	0%	2	2	11-26	STZ270115C00340000
330 C	3.00	0%	1	0	12-31	STZ270115C00330000
320 C	2.06	-13.81%	5	34	04-30	STZ270115C00320000
310 C	2.50	+38.89%	2	11	05-06	STZ270115C00310000
300 C	3.10	-6.06%	1	48	05-05	STZ270115C00300000
290 C	4.50	-16.20%	1	33	03-19	STZ270115C00290000
280 C	4.60	+9.00%	1	31	04-28	STZ270115C00280000
270 C	4.10	-26.26%	2	112	04-21	STZ270115C00270000
260 C	7.00	-13.58%	2	13	04-11	STZ270115C00260000
250 C	8.20	-30.51%	4	28	05-02	STZ270115C00250000
240 C	10.00	+6.38%	1	64	04-30	STZ270115C00240000
230 C	12.10	-12.32%	58	55	04-10	STZ270115C00230000
220 C	18.00	+23.37%	4	333	05-09	STZ270115C00220000
210 C	19.36	+9.38%	1	250	05-06	STZ270115C00210000
200 C	24.00	-0.99%	2	541	05-02	STZ270115C00200000
195 C	25.84	-12.41%	1	134	05-06	STZ270115C00195000
190 C	31.34	+22.42%	4	35	05-09	STZ270115C00190000
185 C	31.50	+3.86%	1	16	04-30	STZ270115C00185000
180 C	37.10	+11.41%	1	40	05-08	STZ270115C00180000
175 C	38.50	+6.06%	10	37	05-09	STZ270115C00175000
170 C	40.00	+8.70%	1	40	05-01	STZ270115C00170000
165 C	42.48	-1.21%	10	41	05-02	STZ270115C00165000
160 C	47.90	+14.05%	6	57	05-07	STZ270115C00160000
155 C	50.54	+13.06%	1	8	05-07	STZ270115C00155000
150 C	53.00	+10.42%	1	34	04-30	STZ270115C00150000
145 C	56.00	+2.66%	2	325	05-02	STZ270115C00145000
140 C	56.90	+8.38%	1	19	04-28	STZ270115C00140000
135 C	59.80	-5.41%	3	255	05-06	STZ270115C00135000
130 C	63.50	+8.77%	200	135	03-07	STZ270115C00130000
125 C	67.50	+8.87%	4	8	03-11	STZ270115C00125000
120 C	66.40	-1.57%	2	2	03-25	STZ270115C00120000
115 C	74.00	+15.63%	2	2	04-21	STZ270115C00115000
110 C	83.30	+23.41%	1	1	04-30	STZ270115C00110000
105 C	0	0%	0			STZ270115C00105000
100 C	85.00	+6.25%	2	17	04-11	STZ270115C00100000
95 C	92.00	+18.02%	1	2	03-13	STZ270115C00095000
90 C	0	0%	0			STZ270115C00090000
85 C	91.50	0%	1	1	02-19	STZ270115C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	195.70	0%	20	0	04-29	STZ270115P00380000
370 P	0	0%	0			STZ270115P00370000
360 P	0	0%	0			STZ270115P00360000
350 P	0	0%	0			STZ270115P00350000
340 P	0	0%	0			STZ270115P00340000
330 P	0	0%	0			STZ270115P00330000
320 P	0	0%	0			STZ270115P00320000
310 P	0	0%	0			STZ270115P00310000
300 P	0	0%	0			STZ270115P00300000
290 P	105.75	0%	20	20	04-29	STZ270115P00290000
280 P	0	0%	0			STZ270115P00280000
270 P	0	0%	0			STZ270115P00270000
260 P	0	0%	0			STZ270115P00260000
250 P	70.00	+45.53%	2	1	03-28	STZ270115P00250000
240 P	59.00	-8.53%	1	2	04-10	STZ270115P00240000
230 P	49.16	-10.62%	3	307	04-29	STZ270115P00230000
220 P	44.84	-11.38%	10	1,031	04-21	STZ270115P00220000
210 P	37.92	-15.92%	10	314	04-21	STZ270115P00210000
200 P	37.41	-6.48%	40	42	02-21	STZ270115P00200000
195 P	27.26	-17.49%	3	39	04-29	STZ270115P00195000
190 P	22.80	-25.22%	20	50	05-08	STZ270115P00190000
185 P	23.51	-24.77%	1	1	04-14	STZ270115P00185000
180 P	20.91	-2.74%	4	171	04-17	STZ270115P00180000
175 P	24.00	+32.60%	1	3	02-27	STZ270115P00175000
170 P	21.50	-4.19%	20	123	02-28	STZ270115P00170000
165 P	14.65	-9.85%	1	431	04-28	STZ270115P00165000
160 P	12.67	-2.54%	1	67	04-28	STZ270115P00160000
155 P	11.75	-6.00%	5	7	04-22	STZ270115P00155000
150 P	10.00	-8.26%	10	36	04-24	STZ270115P00150000
145 P	10.26	-7.57%	5	78	03-27	STZ270115P00145000
140 P	10.67	-8.80%	3	11	02-24	STZ270115P00140000
135 P	5.70	+256.25%	6	7	01-10	STZ270115P00135000
130 P	5.97	-8.85%	1	20	04-29	STZ270115P00130000
125 P	5.10	-1.73%	1	8	05-01	STZ270115P00125000
120 P	7.26	+93.60%	1	5	02-20	STZ270115P00120000
115 P	4.50	+114.29%	1	11	03-05	STZ270115P00115000
110 P	3.10	-14.60%	2	6	05-09	STZ270115P00110000
105 P	1.65	-8.33%	9	27	01-22	STZ270115P00105000
100 P	2.97	+18.80%	1	2	04-10	STZ270115P00100000
95 P	2.58	-34.02%	62	181	04-11	STZ270115P00095000
90 P	2.50	0%	1	1	02-11	STZ270115P00090000
85 P	1.50	+3.45%	3	10	04-30	STZ270115P00085000