Stocks Options

LAST PRICE
58.6000
TODAY'S CHANGE (%)
Trending Up6.1200 (11.6616%)

Bid / Lots
58.0000/ 1
Ask / Lots
58.9000/ 2
Open / Previous Close
53.2000 / 52.4800
Day Range
Low 52.2100
High 59.9799
52 Week Range
Low 22.8900
High 79.4899
Volume
1,188,173
below 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 November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TEMIn the Money	$26.50In the Money	$30.40In the Money	$23.00In 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	$1.65Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TEMIn the Money	$21.70In the Money	$25.30In 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	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TEMIn the Money	$20.90In the Money	$24.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TEMIn the Money	$19.60In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	TEMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TEMIn the Money	$18.70In the Money	$22.30In the Money	$30.70In 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	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TEMIn the Money	$17.50In the Money	$21.40In the Money	$9.06In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
TEMIn the Money	$16.50In the Money	$20.30In the Money	$4.25In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
TEMIn the Money	$15.50In the Money	$19.30In the Money	$14.00In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TEMIn the Money	$15.50In the Money	$18.30In the Money	$25.80In 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	$2.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TEMIn the Money	$14.10In the Money	$17.40In the Money	$5.20In 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	$1.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TEMIn the Money	$13.50In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TEMIn the Money	$12.60In the Money	$15.80In the Money	$13.80In 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	$1.00Out of the Money	$0.03Out of the Money	$-0.47Out of the Money	1Out of the Money	23Out of the Money
TEMIn the Money	$12.60In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	TEMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TEMIn the Money	$11.90In the Money	$14.90In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	TEMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
TEMIn the Money	$11.10In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	TEMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	1Out of the Money	15Out of the Money
TEMIn the Money	$11.20In the Money	$14.30In the Money	$3.80In 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	$1.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TEMIn the Money	$10.10In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	TEMOut of the Money	---Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	39Out of the Money
TEMIn the Money	$9.70In the Money	$13.10In the Money	$24.40In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TEMIn the Money	$9.70In the Money	$12.60In the Money	$7.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	TEMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$-1.10Out of the Money	1Out of the Money	7Out of the Money
TEMIn the Money	$8.60In the Money	$12.10In the Money	$8.27In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$48.00	TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TEMIn the Money	$8.30In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	TEMOut of the Money	---Out of the Money	$1.10Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TEMIn the Money	$8.10In the Money	$11.10In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$49.00	TEMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	76Out of the Money
TEMIn the Money	$7.80In the Money	$10.50In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	TEMOut of the Money	---Out of the Money	$0.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TEMIn the Money	$7.80In the Money	$10.10In the Money	$3.28In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$50.00	TEMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.50Out of the Money	1Out of the Money	130Out of the Money
TEMIn the Money	$6.20In the Money	$9.60In the Money	$2.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.50	TEMOut of the Money	---Out of the Money	$0.65Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TEMIn the Money	$5.80In the Money	$9.20In the Money	$8.10In the Money	$4.10In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$51.00	TEMOut of the Money	---Out of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TEMIn the Money	$6.00In the Money	$7.30In the Money	$6.50In the Money	$5.00In the Money	6In the Money	125In the Money	Filter Table By Strike Price of$52.00	TEMOut of the Money	---Out of the Money	$2.10Out of the Money	$0.10Out of the Money	$-1.30Out of the Money	1Out of the Money	115Out of the Money
TEMIn the Money	$5.10In the Money	$6.20In the Money	$6.60In the Money	$5.08In the Money	5In the Money	42In the Money	Filter Table By Strike Price of$53.00	TEMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-1.43Out of the Money	5Out of the Money	36Out of the Money
TEMIn the Money	$4.00In the Money	$5.20In the Money	$4.00In the Money	$3.00In the Money	39In the Money	69In the Money	Filter Table By Strike Price of$54.00	TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.04Out of the Money	$-2.46Out of the Money	13Out of the Money	31Out of the Money
TEMIn the Money	$2.95In the Money	$4.20In the Money	$3.30In the Money	$2.32In the Money	42In the Money	87In the Money	Filter Table By Strike Price of$55.00	TEMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-3.45Out of the Money	47Out of the Money	89Out of the Money
TEMIn the Money	$1.95In the Money	$3.70In the Money	$2.68In the Money	$2.18In the Money	26In the Money	122In the Money	Filter Table By Strike Price of$56.00	TEMNear the Money	---Near the Money	$0.55Near the Money	$0.25Near the Money	$-2.30Near the Money	3Near the Money	11Near the Money
TEMIn the Money	$1.20In the Money	$2.45In the Money	$1.50In the Money	$0.95In the Money	678In the Money	65In the Money	Filter Table By Strike Price of$57.00	TEMNear the Money	---Near the Money	$0.25Near the Money	$0.25Near the Money	$-3.85Near the Money	29Near the Money	67Near the Money
TEMUnderlying issue's last price	$0.10Underlying issue's last price	$0.80Underlying issue's last price	$0.70Underlying issue's last price	$0.30Underlying issue's last price	119Underlying issue's last price	241Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	TEMUnderlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.10Underlying issue's last price	$-3.10Underlying issue's last price	14Underlying issue's last price	15Underlying issue's last price
TEMNear the Money	$0.05Near the Money	$0.55Near the Money	$0.40Near the Money	$0.03Near the Money	31Near the Money	70Near the Money	Filter Table By Strike Price of$59.00	TEMIn the Money	---In the Money	$1.70In the Money	$0.97In the Money	$-5.83In the Money	22In the Money	13In the Money
TEMNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.16Near the Money	211Near the Money	242Near the Money	Filter Table By Strike Price of$60.00	TEMIn the Money	$0.75In the Money	$2.20In the Money	$1.60In the Money	$-6.11In the Money	12In the Money	28In the Money
TEMNear the Money	---Near the Money	$1.00Near the Money	$0.05Near the Money	$-0.15Near the Money	93Near the Money	106Near the Money	Filter Table By Strike Price of$61.00	TEMIn the Money	$1.35In the Money	$4.50In the Money	$2.75In the Money	$-2.07In the Money	5In the Money	17In the Money
TEMOut of the Money	---Out of the Money	$1.25Out of the Money	$0.22Out of the Money	$0.05Out of the Money	12Out of the Money	87Out of the Money	Filter Table By Strike Price of$62.00	TEMIn the Money	$2.15In the Money	$4.00In the Money	$2.80In the Money	$-6.94In the Money	3In the Money	13In the Money
TEMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$63.00	TEMIn the Money	$2.75In the Money	$6.50In the Money	$9.62In the Money	$0.00In the Money	---In the Money	2In the Money
TEMOut of the Money	---Out of the Money	$1.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$64.00	TEMIn the Money	$3.60In the Money	$7.50In the Money	$4.80In the Money	$-3.90In the Money	1In the Money	7In the Money
TEMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	79Out of the Money	90Out of the Money	Filter Table By Strike Price of$65.00	TEMIn the Money	$4.80In the Money	$8.50In the Money	$5.50In the Money	$-6.50In the Money	7In the Money	111In the Money
TEMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$66.00	TEMIn the Money	$5.60In the Money	$8.60In the Money	$13.00In the Money	$0.00In the Money	---In the Money	107In the Money
TEMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$67.00	TEMIn the Money	$6.70In the Money	$10.50In the Money	$11.71In the Money	$0.00In the Money	---In the Money	23In the Money
TEMOut of the Money	---Out of the Money	$1.80Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$68.00	TEMIn the Money	$7.70In the Money	$11.50In the Money	$13.60In the Money	$0.00In the Money	---In the Money	3In the Money
TEMOut of the Money	---Out of the Money	$0.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$69.00	TEMIn the Money	$8.70In the Money	$12.50In the Money	$17.90In the Money	$0.00In the Money	---In the Money	11In the Money
TEMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$70.00	TEMIn the Money	$9.60In the Money	$13.50In the Money	$16.00In the Money	$0.00In the Money	---In the Money	25In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$71.00	TEMIn the Money	$10.60In the Money	$14.50In the Money	$16.81In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$72.00	TEMIn the Money	$11.70In the Money	$15.50In the Money	$9.50In the Money	$0.00In the Money	---In the Money	25In the Money
TEMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$73.00	TEMIn the Money	$12.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$1.50Out of the Money	$4.72Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$74.00	TEMIn the Money	$13.60In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$75.00	TEMIn the Money	$14.60In the Money	$18.50In the Money	$17.30In the Money	$0.00In the Money	---In the Money	39In the Money
TEMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$76.00	TEMIn the Money	$15.60In the Money	$19.50In the Money	$12.60In the Money	$0.00In the Money	---In the Money	5In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$77.00	TEMIn the Money	$16.60In the Money	$20.50In the Money	$22.90In the Money	$0.00In the Money	---In the Money	2In the Money
TEMOut of the Money	---Out of the Money	$0.75Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$78.00	TEMIn the Money	$17.60In the Money	$21.50In the Money	$23.90In the Money	$0.00In the Money	---In the Money	6In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$79.00	TEMIn the Money	$18.60In the Money	$22.30In the Money	$24.10In the Money	$0.00In the Money	---In the Money	31In the Money
TEMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$80.00	TEMIn the Money	$19.60In the Money	$23.50In the Money	$14.70In the Money	$0.00In the Money	---In the Money	13In the Money
TEMOut of the Money	---Out of the Money	$2.15Out 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$81.00	TEMIn the Money	$20.60In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$2.15Out 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$82.00	TEMIn the Money	$21.60In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$2.15Out 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$83.00	TEMIn the Money	$22.60In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$2.15Out 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$84.00	TEMIn the Money	$23.60In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$85.00	TEMIn the Money	$24.60In the Money	$28.50In the Money	$22.10In the Money	$0.00In the Money	---In the Money	1In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	21Out of the Money	Filter Table By Strike Price of$90.00	TEMIn the Money	$29.60In the Money	$33.50In the Money	$24.90In the Money	$0.00In the Money	---In the Money	1In the Money
TEMOut of the Money	---Out of the Money	$1.25Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$95.00	TEMIn the Money	$34.60In the Money	$38.40In the Money	$35.40In the Money	$0.00In the Money	---In the Money	3In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$100.00	TEMIn the Money	$39.60In the Money	$43.50In the Money	$43.80In the Money	$0.00In the Money	---In the Money	5In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$105.00	TEMIn the Money	$44.60In the Money	$48.50In the Money	$44.50In the Money	$0.00In the Money	---In the Money	21In the Money
TEMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	TEMIn the Money	$49.60In the Money	$53.50In the Money	$50.30In the Money	$0.00In the Money	---In the Money	6In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)