Stocks Options

LAST PRICE
175.6600
TODAY'S CHANGE (%)
Trending Up2.3200 (1.3384%)

Bid / Lots
173.0600/ 1
Ask / Lots
176.6000/ 1
Open / Previous Close
173.6300 / 173.3400
Day Range
Low 173.0000
High 177.3700
52 Week Range
Low 36.4201
High 177.3700
Volume
520,593
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 77.734

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMDXIn the Money	$154.00In the Money	$158.00In the Money	$55.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.00	TMDXOut of the Money	---Out of the Money	$2.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$151.60In the Money	$155.40In the Money	$22.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.50	TMDXOut of the Money	---Out of the Money	$2.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$149.10In the Money	$153.00In the Money	$60.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	TMDXOut of the Money	---Out of the Money	$2.65Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMDXIn the Money	$144.30In the Money	$148.20In the Money	$56.26In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.00	TMDXOut of the Money	---Out of the Money	$2.00Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMDXIn the Money	$139.40In the Money	$143.40In the Money	$130.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	TMDXOut of the Money	---Out of the Money	$2.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMDXIn the Money	$134.60In the Money	$138.80In the Money	$130.90In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$40.00	TMDXOut of the Money	---Out of the Money	$1.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMDXIn the Money	$132.20In the Money	$136.00In the Money	---In 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	$2.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$129.80In the Money	$133.20In the Money	$97.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	TMDXOut of the Money	---Out of the Money	$2.90Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMDXIn the Money	$127.30In the Money	$131.00In the Money	---In 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	$2.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$125.40In the Money	$128.40In the Money	$103.00In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$50.00	TMDXOut of the Money	---Out of the Money	$3.00Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMDXIn the Money	$120.10In the Money	$124.30In the Money	$80.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	TMDXOut of the Money	---Out of the Money	$3.00Out of the Money	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMDXIn the Money	$115.30In the Money	$119.00In the Money	$92.65In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$60.00	TMDXOut of the Money	---Out of the Money	$3.10Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TMDXIn the Money	$110.40In the Money	$114.00In the Money	$85.87In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$65.00	TMDXOut of the Money	$0.65Out of the Money	$1.90Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TMDXIn the Money	$107.20In the Money	$112.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	TMDXOut of the Money	$0.35Out of the Money	$3.20Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMDXIn the Money	$105.60In the Money	$109.50In the Money	$92.32In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$70.00	TMDXOut of the Money	$0.25Out of the Money	$3.30Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TMDXIn the Money	$103.30In the Money	$107.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	TMDXOut of the Money	$0.30Out of the Money	$3.30Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMDXIn the Money	$100.90In the Money	$104.50In the Money	$66.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$75.00	TMDXOut of the Money	$0.35Out of the Money	$3.40Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TMDXIn the Money	$98.50In the Money	$102.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	TMDXOut of the Money	$0.40Out of the Money	$3.50Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMDXIn the Money	$96.10In the Money	$100.00In the Money	$86.70In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$80.00	TMDXOut of the Money	$0.45Out of the Money	$3.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TMDXIn the Money	$93.70In the Money	$97.50In the Money	$62.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.50	TMDXOut of the Money	$0.70Out of the Money	$3.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMDXIn the Money	$90.20In the Money	$95.00In the Money	$83.63In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$85.00	TMDXOut of the Money	$0.55Out of the Money	$3.70Out of the Money	$3.86Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMDXIn the Money	$86.70In the Money	$90.50In the Money	$67.46In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$90.00	TMDXOut of the Money	$0.60Out of the Money	$3.80Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMDXIn the Money	$82.00In the Money	$85.50In the Money	$57.30In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$95.00	TMDXOut of the Money	$0.70Out of the Money	$4.00Out of the Money	$1.80Out of the Money	$-2.20Out of the Money	1Out of the Money	16Out of the Money
TMDXIn the Money	$77.30In the Money	$81.00In the Money	$74.30In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$100.00	TMDXOut of the Money	$0.85Out of the Money	$4.00Out of the Money	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
TMDXIn the Money	$73.00In the Money	$76.50In the Money	$45.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$105.00	TMDXOut of the Money	$1.05Out of the Money	$4.50Out of the Money	$2.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMDXIn the Money	$68.20In the Money	$72.00In the Money	$64.96In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$110.00	TMDXOut of the Money	$1.20Out of the Money	$4.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$64.30In the Money	$67.50In the Money	$58.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$115.00	TMDXOut of the Money	$1.50Out of the Money	$5.20Out of the Money	$13.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMDXIn the Money	$60.00In the Money	$63.30In the Money	$40.55In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$120.00	TMDXOut of the Money	$1.85Out of the Money	$5.80Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMDXIn the Money	$55.50In the Money	$59.00In the Money	$41.40In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$125.00	TMDXOut of the Money	$2.95Out of the Money	$6.60Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TMDXIn the Money	$51.80In the Money	$55.00In the Money	$53.65In the Money	$3.09In the Money	1In the Money	78In the Money	Filter Table By Strike Price of$130.00	TMDXOut of the Money	$5.40Out of the Money	$6.30Out of the Money	$6.31Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMDXIn the Money	$47.70In the Money	$50.60In the Money	$46.04In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$135.00	TMDXOut of the Money	$6.60Out of the Money	$8.60Out of the Money	$9.60Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TMDXIn the Money	$44.50In the Money	$47.10In the Money	$41.83In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$140.00	TMDXOut of the Money	$7.90Out of the Money	$8.50Out of the Money	$8.93Out of the Money	$-0.87Out of the Money	9Out of the Money	38Out of the Money
TMDXIn the Money	$41.20In the Money	$43.90In the Money	$41.13In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$145.00	TMDXOut of the Money	$9.10Out of the Money	$10.40Out of the Money	$11.20Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TMDXIn the Money	$38.10In the Money	$40.30In the Money	$35.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$150.00	TMDXOut of the Money	$11.00Out of the Money	$11.70Out of the Money	$12.76Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMDXIn the Money	$35.00In the Money	$36.90In the Money	$36.72In the Money	$1.12In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$155.00	TMDXOut of the Money	$12.60Out of the Money	$13.50Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMDXIn the Money	$32.00In the Money	$34.20In the Money	$31.94In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$160.00	TMDXOut of the Money	$14.60Out of the Money	$15.50Out of the Money	$17.96Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMDXIn the Money	$29.40In the Money	$31.30In the Money	$25.71In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$165.00	TMDXOut of the Money	$16.70Out of the Money	$17.50Out of the Money	$17.69Out of the Money	$-4.31Out of the Money	9Out of the Money	1Out of the Money
TMDXIn the Money	$26.90In the Money	$28.60In the Money	$26.63In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$170.00	TMDXOut of the Money	$19.10Out of the Money	$19.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXUnderlying issue's last price	$24.60Underlying issue's last price	$26.10Underlying issue's last price	$25.70Underlying issue's last price	$0.68Underlying issue's last price	4Underlying issue's last price	20Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TMDXUnderlying issue's last price	$21.30Underlying issue's last price	$23.40Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TMDXOut of the Money	$22.10Out of the Money	$23.70Out of the Money	$19.80Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$180.00	TMDXIn the Money	$23.90In the Money	$25.80In the Money	$28.12In the Money	$0.00In the Money	---In the Money	1In the Money
TMDXOut of the Money	$19.70Out of the Money	$23.00Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	TMDXIn the Money	$25.90In the Money	$29.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$17.80Out of the Money	$20.10Out of the Money	$17.93Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$190.00	TMDXIn the Money	$29.20In the Money	$32.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$15.00Out of the Money	$18.90Out of the Money	$15.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$195.00	TMDXIn the Money	$31.90In the Money	$35.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$14.10Out of the Money	$15.90Out of the Money	$15.10Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$200.00	TMDXIn the Money	$35.40In the Money	$38.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$11.90Out of the Money	$12.90Out of the Money	$11.82Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$210.00	TMDXIn the Money	$41.40In the Money	$45.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$8.00Out of the Money	$11.90Out of the Money	$10.20Out of the Money	$1.55Out of the Money	5Out of the Money	8Out of the Money	Filter Table By Strike Price of$220.00	TMDXIn the Money	$49.80In the Money	$52.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$7.40Out of the Money	$10.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TMDXIn the Money	$57.90In the Money	$61.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$4.50Out of the Money	$8.40Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$240.00	TMDXIn the Money	$66.40In the Money	$69.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$4.90Out of the Money	$5.70Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	TMDXIn the Money	$75.60In the Money	$78.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$3.70Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$4.50Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TMDXIn the Money	$84.70In the Money	$87.80In the Money	---In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)