Stocks Options

LAST PRICE
157.0000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
156.5800/ 1
Ask / Lots
158.3500/ 1
Open / Previous Close
--- / 157.0000
Day Range
---
52 Week Range
Low 36.4201
High 177.3700
Volume
94
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 78.528

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMDXIn the Money	---In the Money	---In the Money	$36.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$32.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$98.37In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$87.96In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$90.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$65.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$63.57In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$51.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$80.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$75.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$76.80In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$80.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$58.02In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$85.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$3.78Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$84.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$90.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$49.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$95.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$55.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$100.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$105.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$43.60In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$110.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$38.57In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$115.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$34.15In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$120.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$35.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$125.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$20.88In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$130.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$23.08In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$135.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$140.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.26Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	451In the Money	Filter Table By Strike Price of$145.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$12.20In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$150.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	508Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	120Underlying issue's last price
TMDXNear the Money	---Near the Money	---Near the Money	$6.50Near the Money	$0.00Near the Money	---Near the Money	310Near the Money	Filter Table By Strike Price of$160.00	TMDXIn the Money	---In the Money	---In the Money	$9.66In the Money	$0.00In the Money	---In the Money	478In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$165.00	TMDXIn the Money	---In the Money	---In the Money	$21.30In the Money	$0.00In the Money	---In the Money	14In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.62Out of the Money	$0.00Out of the Money	---Out of the Money	729Out of the Money	Filter Table By Strike Price of$170.00	TMDXIn the Money	---In the Money	---In the Money	$14.30In the Money	$0.00In the Money	---In the Money	32In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$175.00	TMDXIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	96In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$180.00	TMDXIn the Money	---In the Money	---In the Money	$31.24In the Money	$0.00In the Money	---In the Money	1In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$185.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$190.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$195.00	TMDXIn the Money	---In the Money	---In the Money	$40.50In the Money	$0.00In the Money	---In the Money	1In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$200.00	TMDXIn the Money	---In the Money	---In the Money	$45.50In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$210.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$220.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$230.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$240.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$250.00	TMDXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Transmedics Group Inc
NASDAQ:TMDXUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)