Stocks Options

LAST PRICE
56.2900
TODAY'S CHANGE (%)
Trending Down-6.6500 (-10.5656%)

Bid / Lots
57.0600/ 1
Ask / Lots
57.1900/ 7
Open / Previous Close
62.4700 / 62.9400
Day Range
Low 53.8100
High 62.4700
52 Week Range
Low 22.8900
High 79.4899
Volume
1,975,105
above 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 ---

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TEMIn the Money	$25.20In the Money	$27.10In the Money	$34.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	TEMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TEMIn the Money	$20.30In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	TEMOut of the Money	---Out of the Money	$1.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TEMIn the Money	$19.30In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TEMIn the Money	$18.20In the Money	$20.10In the Money	$27.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$37.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TEMIn the Money	$17.10In the Money	$19.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TEMIn the Money	$15.80In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TEMIn the Money	$14.80In the Money	$17.10In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TEMIn the Money	$13.90In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	TEMOut of the Money	---Out of the Money	$0.30Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TEMIn the Money	$13.30In the Money	$15.10In the Money	$21.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	TEMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TEMIn the Money	$12.10In the Money	$14.50In the Money	$19.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	TEMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
TEMIn the Money	$10.70In the Money	$13.10In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	TEMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	1Out of the Money	3Out of the Money
TEMIn the Money	$10.30In the Money	$12.10In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	TEMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TEMIn the Money	$9.30In the Money	$11.50In the Money	$3.97In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	TEMOut of the Money	---Out of the Money	$1.45Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TEMIn the Money	$8.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TEMIn the Money	$7.60In the Money	$9.30In the Money	$7.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	TEMOut of the Money	---Out of the Money	$0.85Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TEMIn the Money	$6.70In the Money	$8.40In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	TEMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.45Out of the Money	$0.20Out of the Money	2Out of the Money	18Out of the Money
TEMIn the Money	$5.80In the Money	$7.60In the Money	$14.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	TEMOut of the Money	$0.10Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$0.88Out of the Money	679Out of the Money	150Out of the Money
TEMIn the Money	$5.00In the Money	$6.80In the Money	$8.20In the Money	$5.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$51.00	TEMOut of the Money	$0.55Out of the Money	$2.05Out of the Money	$0.70Out of the Money	$-0.75Out of the Money	61Out of the Money	311Out of the Money
TEMIn the Money	$4.30In the Money	$6.10In the Money	$6.90In the Money	$-0.10In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$52.00	TEMOut of the Money	$0.75Out of the Money	$1.80Out of the Money	$2.10Out of the Money	$1.80Out of the Money	83Out of the Money	13Out of the Money
TEMIn the Money	$3.70In the Money	$5.30In the Money	$6.20In the Money	$1.29In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$53.00	TEMOut of the Money	$0.45Out of the Money	$2.20Out of the Money	$2.40Out of the Money	$2.30Out of the Money	19Out of the Money	403Out of the Money
TEMIn the Money	$3.10In the Money	$4.70In the Money	$2.98In the Money	$-6.32In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$54.00	TEMNear the Money	$1.75Near the Money	$2.75Near the Money	$3.20Near the Money	$3.00Near the Money	14Near the Money	16Near the Money
TEMIn the Money	$2.55In the Money	$3.80In the Money	$3.40In the Money	$-6.31In the Money	30In the Money	4In the Money	Filter Table By Strike Price of$55.00	TEMNear the Money	$1.95Near the Money	$3.20Near the Money	$2.29Near the Money	$1.99Near the Money	33Near the Money	53Near the Money
TEMUnderlying issue's last price	$2.30Underlying issue's last price	$3.50Underlying issue's last price	$2.85Underlying issue's last price	$-6.13Underlying issue's last price	81Underlying issue's last price	42Underlying issue's last price	Filter Table By Strike Price of$56.00Underlying issue's last price	TEMUnderlying issue's last price	$2.45Underlying issue's last price	$3.70Underlying issue's last price	$4.00Underlying issue's last price	$3.56Underlying issue's last price	17Underlying issue's last price	181Underlying issue's last price
TEMNear the Money	$1.75Near the Money	$3.00Near the Money	$2.50Near the Money	$-4.30Near the Money	31Near the Money	3Near the Money	Filter Table By Strike Price of$57.00	TEMIn the Money	$2.95In the Money	$4.30In the Money	$4.80In the Money	$4.10In the Money	174In the Money	312In the Money
TEMNear the Money	$1.55Near the Money	$2.45Near the Money	$2.26Near the Money	$-5.97Near the Money	526Near the Money	1,200Near the Money	Filter Table By Strike Price of$58.00	TEMIn the Money	$3.60In the Money	$5.30In the Money	$4.10In the Money	$3.20In the Money	87In the Money	56In the Money
TEMNear the Money	$1.50Near the Money	$1.85Near the Money	$1.55Near the Money	$-2.45Near the Money	33Near the Money	21Near the Money	Filter Table By Strike Price of$59.00	TEMIn the Money	$4.10In the Money	$5.80In the Money	$4.43In the Money	$3.03In the Money	16In the Money	17In the Money
TEMOut of the Money	$0.95Out of the Money	$2.20Out of the Money	$1.45Out of the Money	$-4.42Out of the Money	48Out of the Money	32Out of the Money	Filter Table By Strike Price of$60.00	TEMIn the Money	$4.80In the Money	$6.40In the Money	$6.00In the Money	$4.15In the Money	12In the Money	125In the Money
TEMOut of the Money	$0.70Out of the Money	$1.70Out of the Money	$1.05Out of the Money	$-5.99Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$61.00	TEMIn the Money	$5.40In the Money	$7.20In the Money	$4.65In the Money	$2.65In the Money	3In the Money	63In the Money
TEMOut of the Money	$0.45Out of the Money	$1.75Out of the Money	$1.10Out of the Money	$-2.30Out of the Money	6Out of the Money	20Out of the Money	Filter Table By Strike Price of$62.00	TEMIn the Money	$6.30In the Money	$8.30In the Money	$7.50In the Money	$4.95In the Money	1In the Money	136In the Money
TEMOut of the Money	$0.35Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$-2.07Out of the Money	17Out of the Money	26Out of the Money	Filter Table By Strike Price of$63.00	TEMIn the Money	$7.10In the Money	$8.60In the Money	$6.00In the Money	$2.43In the Money	5In the Money	57In the Money
TEMOut of the Money	$0.15Out of the Money	$1.20Out of the Money	$0.65Out of the Money	$-2.15Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$64.00	TEMIn the Money	$8.00In the Money	$9.70In the Money	$7.30In the Money	$3.20In the Money	2In the Money	11In the Money
TEMOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-1.45Out of the Money	382Out of the Money	147Out of the Money	Filter Table By Strike Price of$65.00	TEMIn the Money	$8.80In the Money	$10.40In the Money	$10.30In the Money	$5.77In the Money	3In the Money	8In the Money
TEMOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$-3.60Out of the Money	20Out of the Money	15Out of the Money	Filter Table By Strike Price of$66.00	TEMIn the Money	$9.20In the Money	$12.10In the Money	$7.60In the Money	$1.90In the Money	1In the Money	2In the Money
TEMOut of the Money	$0.20Out of the Money	$0.85Out of the Money	$0.38Out of the Money	$-1.37Out of the Money	40Out of the Money	35Out of the Money	Filter Table By Strike Price of$67.00	TEMIn the Money	$10.70In the Money	$12.40In the Money	$6.90In the Money	$-1.40In the Money	1In the Money	1In the Money
TEMOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$-2.67Out of the Money	11Out of the Money	108Out of the Money	Filter Table By Strike Price of$68.00	TEMIn the Money	$11.60In the Money	$13.90In the Money	$11.10In the Money	$5.73In the Money	1In the Money	4In the Money
TEMOut of the Money	$0.20Out of the Money	$1.05Out of the Money	$0.80Out of the Money	$-0.76Out of the Money	15Out of the Money	208Out of the Money	Filter Table By Strike Price of$69.00	TEMIn the Money	$12.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.90Out of the Money	9Out of the Money	269Out of the Money	Filter Table By Strike Price of$70.00	TEMIn the Money	$13.50In the Money	$15.80In the Money	$13.30In the Money	$5.38In the Money	14In the Money	3In the Money
TEMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.95Out of the Money	34Out of the Money	1,228Out of the Money	Filter Table By Strike Price of$71.00	TEMIn the Money	$14.50In the Money	$16.80In the Money	$22.13In the Money	$0.00In the Money	---In the Money	1In the Money
TEMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-1.10Out of the Money	7Out of the Money	69Out of the Money	Filter Table By Strike Price of$72.00	TEMIn the Money	$15.50In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$-0.75Out of the Money	15Out of the Money	17Out of the Money	Filter Table By Strike Price of$73.00	TEMIn the Money	$16.50In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$-0.35Out of the Money	5Out of the Money	8Out of the Money	Filter Table By Strike Price of$74.00	TEMIn the Money	$17.60In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$-0.15Out of the Money	5Out of the Money	51Out of the Money	Filter Table By Strike Price of$75.00	TEMIn the Money	$18.40In the Money	$19.90In the Money	$18.40In the Money	$18.40In the Money	38In the Money	---In the Money
TEMOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.08Out of the Money	$-0.92Out of the Money	13Out of the Money	15Out of the Money	Filter Table By Strike Price of$76.00	TEMIn the Money	$19.40In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$77.00	TEMIn the Money	$20.50In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$78.00	TEMIn the Money	$21.40In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	TEMIn the Money	$22.40In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	10Out of the Money	46Out of the Money	Filter Table By Strike Price of$80.00	TEMIn the Money	$23.40In the Money	$24.80In the Money	$22.30In the Money	$22.30In the Money	6In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$85.00	TEMIn the Money	$28.00In the Money	$30.60In the Money	$28.20In the Money	$28.20In the Money	7In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	TEMIn the Money	$33.30In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	TEMIn the Money	$37.40In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$100.00	TEMIn the Money	$43.40In the Money	$45.30In the Money	$42.20In the Money	$4.50In the Money	3In the Money	3In the Money
TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	TEMIn the Money	$48.40In the Money	$50.30In the Money	$43.50In the Money	$0.00In the Money	---In the Money	5In the Money
TEMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$110.00	TEMIn the Money	$53.30In the Money	$55.40In the Money	$52.80In the Money	$0.00In the Money	---In the Money	9In the Money

Tempus AI Inc
NASDAQ:TEMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 06, 2024)

Put Options (expires Friday December 06, 2024)