Stocks Options

LAST PRICE
133.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
133.2500/ 1
Ask / Lots
135.2500/ 9
Open / Previous Close
0.0000 / 133.0200
Day Range
---
52 Week Range
Low 36.4201
High 144.2250
Volume
463
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 77.940

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	$0.05Out 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	$0.05Out 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$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	49Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$65.61In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.74Out 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	$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	$0.10Out 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	$47.65In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$95.00	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	485Out 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	$0.15Out 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	$41.05In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$100.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	518Out 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	$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	$25.80In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$110.00	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	86Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$19.50In 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	$0.50Out 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	$19.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$120.00	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	73Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$125.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	137Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	135Underlying issue's last price
TMDXNear the Money	---Near the Money	---Near the Money	$5.30Near the Money	$0.00Near the Money	---Near the Money	582Near the Money	Filter Table By Strike Price of$135.00	TMDXIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	275In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$140.00	TMDXIn the Money	---In the Money	---In the Money	$6.68In the Money	$0.00In the Money	---In the Money	95In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.80Out 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	$9.50In the Money	$0.00In the Money	---In the Money	11In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money	Filter Table By Strike Price of$150.00	TMDXIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	7In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	542Out 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	48Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	138Out 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	31Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.75Out 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	---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	10Out 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)