Stocks Options

LAST PRICE
139.0400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
136.0000/ 1
Ask / Lots
143.5900/ 12
Open / Previous Close
0.0000 / 139.0400
Day Range
---
52 Week Range
Low 36.4201
High 149.1000
Volume
735
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 78.278

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$39.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	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	17Out 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$40.00	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	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$42.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.68Out 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$45.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.11Out 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	$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	$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	$90.57In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$50.00	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	5Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$27.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$60.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$56.25In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$65.00	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	29Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$52.32In the Money	$0.00In the Money	---In the Money	1In 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	$61.48In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$70.00	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	60Out 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$72.50	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	1Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$62.79In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$75.00	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$77.50	TMDXOut of the Money	---Out of the Money	---Out of the Money	$4.40Out 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	$51.33In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$80.00	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	33Out 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	$1.20Out 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	$54.15In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$85.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$51.03In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$90.00	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	13Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$46.43In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$95.00	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	13Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$46.50In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$100.00	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	38Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$36.90In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$105.00	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	17Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$35.02In the Money	$0.00In the Money	---In the Money	79In the Money	Filter Table By Strike Price of$110.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$0.58Out 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	$25.04In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$115.00	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	21Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$120.00	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	112Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$125.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TMDXIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$130.00	TMDXOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TMDXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	63Underlying 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	$6.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	93Underlying issue's last price
TMDXNear the Money	---Near the Money	---Near the Money	$7.85Near the Money	$0.00Near the Money	---Near the Money	135Near 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	187Out of the Money	Filter Table By Strike Price of$145.00	TMDXIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	10In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$150.00	TMDXIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	10In 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	29Out of the Money	Filter Table By Strike Price of$155.00	TMDXIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	7In the Money
TMDXOut of the Money	---Out of the Money	---Out of the Money	$1.98Out of the Money	$0.00Out of the Money	---Out of the Money	204Out 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	52Out 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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	9Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	5Out 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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
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	6Out 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

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 July 19, 2024)

Put Options (expires Friday July 19, 2024)