Stocks Options

LAST PRICE
574.5900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
525.0000/ 1
Ask / Lots
580.0000/ 1
Open / Previous Close
567.5100 / 574.5900
Day Range
Low 560.0000
High 576.8900
52 Week Range
Low 415.6000
High 603.8200
Volume
2,543,991
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 22.042

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn 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$370.00	TMOOut 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
TMOIn 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$380.00	TMOOut 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
TMOIn 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$390.00	TMOOut 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
TMOIn 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$400.00	TMOOut 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
TMOIn 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$410.00	TMOOut 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
TMOIn 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$420.00	TMOOut 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
TMOIn 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$430.00	TMOOut 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
TMOIn 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$435.00	TMOOut 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
TMOIn 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$440.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn 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$445.00	TMOOut 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
TMOIn 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$450.00	TMOOut 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
TMOIn 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$455.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn 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$460.00	TMOOut 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
TMOIn 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$465.00	TMOOut 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
TMOIn 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$470.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn 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$475.00	TMOOut 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
TMOIn 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$480.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn 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$485.00	TMOOut 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	3Out of the Money
TMOIn 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$490.00	TMOOut 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	2Out of the Money
TMOIn 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$495.00	TMOOut 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	8Out of the Money
TMOIn 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$500.00	TMOOut 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	29Out of the Money
TMOIn 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$505.00	TMOOut 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	19Out of the Money
TMOIn 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$510.00	TMOOut 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	28Out of the Money
TMOIn the Money	---In the Money	---In the Money	$52.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$515.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMOIn the Money	---In the Money	---In the Money	$56.19In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
TMOIn the Money	---In the Money	---In the Money	$43.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$525.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TMOIn 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$530.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
TMOIn the Money	---In the Money	---In the Money	$22.40In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$535.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
TMOIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TMOIn the Money	---In the Money	---In the Money	$33.61In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$545.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
TMOIn the Money	---In the Money	---In the Money	$29.90In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$4.32Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
TMOIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$555.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TMOIn the Money	---In the Money	---In the Money	$20.57In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$6.85Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TMOIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$562.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$7.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	---In the Money	---In the Money	$16.81In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$565.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$8.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$8.97Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$9.85Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$14.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$572.50Underlying issue's last price	TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price
TMONear the Money	---Near the Money	---Near the Money	$12.66Near the Money	$0.00Near the Money	---Near the Money	34Near the Money	Filter Table By Strike Price of$575.00	TMOIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In the Money
TMONear the Money	---Near the Money	---Near the Money	$11.17Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$577.50	TMOIn the Money	---In the Money	---In the Money	$14.26In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	195In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$582.50	TMOIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	2In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$585.00	TMOIn the Money	---In the Money	---In the Money	$39.20In the Money	$0.00In the Money	---In the Money	2In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$6.56Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$587.50	TMOIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$6.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	---In the Money	---In the Money	$42.19In the Money	$0.00In the Money	---In the Money	12In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$4.97Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$3.26Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	2In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	1In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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	---Out of the Money	Filter Table By Strike Price of$625.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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	52Out of the Money	Filter Table By Strike Price of$635.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$645.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$655.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$665.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$670.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$675.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$680.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$700.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$710.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$720.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$730.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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$740.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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	Filter Table By Strike Price of$750.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut 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	14Out of the Money	Filter Table By Strike Price of$760.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Thermo Fisher Scientific Inc
NYSE:TMOUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday April 26, 2024)

Put Options (expires Friday April 26, 2024)