Stocks Options

LAST PRICE
80.4800
TODAY'S CHANGE (%)
Trending Down-7.8800 (-8.9181%)

Bid / Lots
81.0500/ 1
Ask / Lots
81.5000/ 1
Open / Previous Close
88.9300 / 88.3600
Day Range
Low 80.0600
High 88.9300
52 Week Range
Low 63.8550
High 177.3700
Volume
2,305,980
above 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 64.661

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	$58.40In the Money	$63.00In the Money	$71.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$20.00	TMDXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$56.00In the Money	$60.50In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$53.50In the Money	$58.00In the Money	$110.66In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TMDXIn the Money	$48.50In the Money	$53.00In the Money	$105.76In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$30.00	TMDXOut of the Money	---Out of the Money	$2.50Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMDXIn the Money	$43.50In the Money	$48.00In 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	$2.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMDXIn the Money	$39.20In the Money	$43.10In the Money	$43.40In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TMDXIn the Money	$36.10In the Money	$40.90In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$33.60In the Money	$38.50In 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	$1.35Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMDXIn the Money	$31.20In the Money	$35.00In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMDXIn the Money	$30.30In the Money	$31.90In the Money	$35.80In the Money	$-6.25In the Money	2In the Money	125In the Money	Filter Table By Strike Price of$50.00	TMDXOut of the Money	---Out of the Money	$1.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMDXIn the Money	$24.20In the Money	$27.70In the Money	$62.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	TMDXOut of the Money	$0.10Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TMDXIn the Money	$20.50In the Money	$21.60In the Money	$31.22In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$60.00	TMDXOut of the Money	$0.25Out of the Money	$0.90Out of the Money	$0.60Out of the Money	$0.30Out of the Money	10Out of the Money	93Out of the Money
TMDXIn the Money	$15.50In the Money	$18.40In the Money	$21.04In the Money	$-7.36In the Money	6In the Money	11In the Money	Filter Table By Strike Price of$65.00	TMDXOut of the Money	$0.45Out of the Money	$1.40Out of the Money	$1.30Out of the Money	$1.05Out of the Money	22Out of the Money	122Out of the Money
TMDXIn the Money	$13.50In the Money	$16.80In 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	$1.50Out of the Money	$1.85Out of the Money	$1.60Out of the Money	$0.80Out of the Money	3Out of the Money	66Out of the Money
TMDXIn the Money	$12.20In the Money	$13.90In the Money	$16.36In the Money	$-5.91In the Money	3In the Money	50In the Money	Filter Table By Strike Price of$70.00	TMDXOut of the Money	$2.15Out of the Money	$2.50Out of the Money	$2.28Out of the Money	$1.18Out of the Money	27Out of the Money	208Out of the Money
TMDXIn the Money	$9.90In the Money	$12.40In 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	$2.90Out of the Money	$3.40Out of the Money	$3.10Out of the Money	$1.60Out of the Money	39Out of the Money	60Out of the Money
TMDXIn the Money	$9.00In the Money	$10.20In the Money	$10.00In the Money	$-2.60In the Money	27In the Money	33In the Money	Filter Table By Strike Price of$75.00	TMDXOut of the Money	$3.80Out of the Money	$4.10Out of the Money	$4.00Out of the Money	$2.40Out of the Money	697Out of the Money	228Out of the Money
TMDXIn the Money	$8.20In the Money	$8.70In the Money	$8.40In the Money	$-11.60In the Money	8In the Money	10In the Money	Filter Table By Strike Price of$77.50	TMDXNear the Money	$4.90Near the Money	$5.30Near the Money	$5.00Near the Money	$2.40Near the Money	276Near the Money	74Near the Money
TMDXUnderlying issue's last price	$6.80Underlying issue's last price	$7.50Underlying issue's last price	$7.10Underlying issue's last price	$-6.10Underlying issue's last price	76Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	TMDXUnderlying issue's last price	$5.80Underlying issue's last price	$6.50Underlying issue's last price	$5.70Underlying issue's last price	$2.50Underlying issue's last price	111Underlying issue's last price	315Underlying issue's last price
TMDXNear the Money	$5.60Near the Money	$6.20Near the Money	$6.00Near the Money	$-5.60Near the Money	13Near the Money	91Near the Money	Filter Table By Strike Price of$82.50	TMDXIn the Money	$7.40In the Money	$7.90In the Money	$7.85In the Money	$4.25In the Money	15In the Money	125In the Money
TMDXOut of the Money	$4.70Out of the Money	$5.20Out of the Money	$5.15Out of the Money	$-3.45Out of the Money	131Out of the Money	218Out of the Money	Filter Table By Strike Price of$85.00	TMDXIn the Money	$8.90In the Money	$9.70In the Money	$9.00In the Money	$3.80In the Money	88In the Money	203In the Money
TMDXOut of the Money	$3.40Out of the Money	$3.70Out of the Money	$3.45Out of the Money	$-3.35Out of the Money	656Out of the Money	1,257Out of the Money	Filter Table By Strike Price of$90.00	TMDXIn the Money	$12.30In the Money	$13.10In the Money	$12.70In the Money	$5.55In the Money	65In the Money	202In the Money
TMDXOut of the Money	$2.30Out of the Money	$2.60Out of the Money	$2.40Out of the Money	$-2.20Out of the Money	67Out of the Money	541Out of the Money	Filter Table By Strike Price of$95.00	TMDXIn the Money	$15.20In the Money	$17.90In the Money	$15.72In the Money	$5.02In the Money	35In the Money	78In the Money
TMDXOut of the Money	$1.65Out of the Money	$1.75Out of the Money	$1.70Out of the Money	$-1.57Out of the Money	89Out of the Money	424Out of the Money	Filter Table By Strike Price of$100.00	TMDXIn the Money	$19.50In the Money	$22.50In the Money	$19.84In the Money	$6.74In the Money	22In the Money	292In the Money
TMDXOut of the Money	$1.05Out of the Money	$1.30Out of the Money	$1.15Out of the Money	$-1.48Out of the Money	38Out of the Money	324Out of the Money	Filter Table By Strike Price of$105.00	TMDXIn the Money	$24.00In the Money	$27.60In the Money	$24.55In the Money	$9.55In the Money	2In the Money	191In the Money
TMDXOut of the Money	$0.65Out of the Money	$1.30Out of the Money	$0.89Out of the Money	$-0.76Out of the Money	19Out of the Money	370Out of the Money	Filter Table By Strike Price of$110.00	TMDXIn the Money	$28.20In the Money	$31.70In the Money	$28.49In the Money	$6.19In the Money	2In the Money	58In the Money
TMDXOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$-0.60Out of the Money	13Out of the Money	131Out of the Money	Filter Table By Strike Price of$115.00	TMDXIn the Money	$33.00In the Money	$36.50In the Money	$31.47In the Money	$8.08In the Money	1In the Money	16In the Money
TMDXOut of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.45Out of the Money	$-0.45Out of the Money	33Out of the Money	286Out of the Money	Filter Table By Strike Price of$120.00	TMDXIn the Money	$38.10In the Money	$41.80In the Money	$29.50In the Money	$0.00In the Money	---In the Money	67In the Money
TMDXOut of the Money	$0.10Out of the Money	$1.10Out of the Money	$0.40Out of the Money	$-0.42Out of the Money	51Out of the Money	100Out of the Money	Filter Table By Strike Price of$125.00	TMDXIn the Money	$43.00In the Money	$46.60In the Money	$28.90In the Money	$0.00In the Money	---In the Money	60In the Money
TMDXOut of the Money	$0.10Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$130.00	TMDXIn the Money	$47.80In the Money	$51.70In the Money	$33.51In the Money	$0.00In the Money	---In the Money	55In the Money
TMDXOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$135.00	TMDXIn the Money	$52.70In the Money	$56.70In the Money	$49.69In the Money	$0.00In the Money	---In the Money	20In the Money
TMDXOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	3Out of the Money	404Out of the Money	Filter Table By Strike Price of$140.00	TMDXIn the Money	$57.70In the Money	$61.60In the Money	$48.80In the Money	$0.00In the Money	---In the Money	2In the Money
TMDXOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$145.00	TMDXIn the Money	$62.10In the Money	$67.00In the Money	$31.73In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	2Out of the Money	301Out of the Money	Filter Table By Strike Price of$150.00	TMDXIn the Money	$67.80In the Money	$71.60In the Money	$33.50In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	21Out of the Money	81Out of the Money	Filter Table By Strike Price of$155.00	TMDXIn the Money	$72.80In the Money	$76.60In the Money	$72.70In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$160.00	TMDXIn the Money	$77.80In the Money	$81.60In the Money	$74.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$165.00	TMDXIn the Money	$82.80In the Money	$87.00In the Money	$24.60In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$170.00	TMDXIn the Money	$87.90In the Money	$92.00In the Money	$21.40In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$175.00	TMDXIn the Money	$92.90In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$180.00	TMDXIn the Money	$97.80In the Money	$102.00In the Money	$28.12In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$185.00	TMDXIn the Money	$102.80In the Money	$107.00In the Money	$36.80In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$190.00	TMDXIn the Money	$107.80In the Money	$112.00In the Money	$40.70In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$195.00	TMDXIn the Money	$112.80In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$200.00	TMDXIn the Money	$117.80In the Money	$122.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$210.00	TMDXIn the Money	$127.80In the Money	$132.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.55Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$220.00	TMDXIn the Money	$137.80In the Money	$142.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.20Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$230.00	TMDXIn the Money	$147.90In the Money	$152.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$2.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$240.00	TMDXIn the Money	$157.80In the Money	$162.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$250.00	TMDXIn the Money	$167.90In the Money	$171.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMDXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	40Out of the Money	Filter Table By Strike Price of$260.00	TMDXIn the Money	$177.80In the Money	$181.60In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)