Stocks Options

LAST PRICE
138.6200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
138.0000/ 1
Ask / Lots
140.4000/ 1
Open / Previous Close
138.0000 / 138.6200
Day Range
Low 136.3500
High 140.2632
52 Week Range
Low 36.4201
High 140.2632
Volume
427,692
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 78.252

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$84.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.31Out 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	$0.00In 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	---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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.80Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	$57.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$70.00	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	46Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$45.97In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$80.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$5.80Out 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	$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	$1.38Out 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	$53.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	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	10Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$31.53In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$87.50	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	2Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$50.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$90.00	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	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$92.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$37.25In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$95.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	496Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$97.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.62Out 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	$39.19In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$100.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	529Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$34.35In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$105.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$30.42In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$110.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$24.47In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$115.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$20.65In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$120.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$16.70In the Money	$0.00In the Money	---In the Money	427In the Money	Filter Table By Strike Price of$125.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$130.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	421Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	131Underlying issue's last price
TMDXNear the Money	---Near the Money	---Near the Money	$7.75Near the Money	$0.00Near the Money	---Near the Money	149Near the Money	Filter Table By Strike Price of$140.00	TMDXIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	24In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$145.00	TMDXIn the Money	---In the Money	---In the Money	$10.80In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	546Out of the Money	Filter Table By Strike Price of$150.00	TMDXIn the Money	---In the Money	---In the Money	$13.44In the Money	$0.00In the Money	---In the Money	1In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	515Out of the Money	Filter Table By Strike Price of$155.00	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	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$160.00	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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$165.00	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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$170.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$180.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	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	---Out of the Money	Filter Table By Strike Price of$200.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)