Stocks Options

LAST PRICE
573.6000
TODAY'S CHANGE (%)
Trending Up1.8700 (0.3271%)

Bid / Lots
536.0000/ 1
Ask / Lots
585.0000/ 1
Open / Previous Close
567.9400 / 571.7300
Day Range
Low 566.9500
High 575.0000
52 Week Range
Low 415.6000
High 603.8200
Volume
1,438,184
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 21.554

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$200.00In the Money	$209.00In 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	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$190.00In the Money	$199.00In 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	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$180.00In the Money	$189.00In 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	$0.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$170.70In the Money	$178.80In 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	$0.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$160.80In the Money	$168.80In 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	$0.00Out of the Money	$2.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$150.80In the Money	$158.00In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$140.80In the Money	$148.50In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$130.40In the Money	$139.00In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$120.90In the Money	$128.50In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$116.00In the Money	$123.20In 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	$0.00Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$111.40In the Money	$118.00In 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	$0.00Out of the Money	$4.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$106.30In the Money	$112.90In 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	$0.00Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$101.10In the Money	$107.90In 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	$0.00Out of the Money	$1.50Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$96.10In the Money	$103.00In 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	$0.00Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$91.10In the Money	$98.70In 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	$0.00Out of the Money	$2.65Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$86.00In the Money	$93.40In 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	$0.00Out of the Money	$3.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$81.20In the Money	$88.00In 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	$0.00Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$76.10In the Money	$83.00In 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	$0.00Out of the Money	$2.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$71.20In the Money	$78.80In 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	$0.00Out of the Money	$2.65Out of the Money	$2.94Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$66.20In the Money	$74.00In 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	$0.00Out of the Money	$2.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$61.10In the Money	$68.00In 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	$0.05Out of the Money	$2.75Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TMOIn the Money	$56.20In the Money	$63.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	TMOOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$51.20In the Money	$58.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$0.05Out of the Money	$1.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TMOIn the Money	$46.40In the Money	$53.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$525.00	TMOOut of the Money	$0.10Out of the Money	$1.60Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$41.40In the Money	$48.20In the Money	$23.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	$0.25Out of the Money	$0.55Out of the Money	$0.43Out of the Money	$-0.57Out of the Money	2Out of the Money	10Out of the Money
TMOIn the Money	$36.50In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$535.00	TMOOut of the Money	$0.35Out of the Money	$0.65Out of the Money	$0.50Out of the Money	$-0.90Out of the Money	4Out of the Money	18Out of the Money
TMOIn the Money	$31.80In the Money	$38.90In the Money	$25.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$0.55Out of the Money	$0.85Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMOIn the Money	$29.30In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	TMOOut of the Money	$0.55Out of the Money	$4.80Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$25.40In the Money	$29.40In the Money	$14.28In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$0.75Out of the Money	$1.75Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
TMOIn the Money	$21.20In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$555.00	TMOOut of the Money	$1.95Out of the Money	$3.10Out of the Money	$2.48Out of the Money	$-0.40Out of the Money	6Out of the Money	5Out of the Money
TMOIn the Money	$15.00In the Money	$21.40In the Money	$16.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$2.95Out of the Money	$3.70Out of the Money	$3.80Out of the Money	$-0.60Out of the Money	96Out of the Money	8Out of the Money
TMOIn the Money	$15.60In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$562.50	TMOOut of the Money	$3.60Out of the Money	$6.90Out of the Money	$4.60Out of the Money	$4.60Out of the Money	9Out of the Money	---Out of the Money
TMOIn the Money	$13.80In the Money	$17.00In the Money	$14.23In the Money	$-2.47In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$565.00	TMOOut of the Money	$4.30Out of the Money	$8.40Out of the Money	$5.40Out of the Money	$-0.50Out of the Money	8Out of the Money	7Out of the Money
TMOIn the Money	$12.10In the Money	$14.80In the Money	$13.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	$5.10Out of the Money	$8.70Out of the Money	$8.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$10.80In the Money	$14.60In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	$6.00Out of the Money	$7.00Out of the Money	$6.58Out of the Money	$-2.22Out of the Money	1Out of the Money	16Out of the Money
TMOUnderlying issue's last price	$6.70Underlying issue's last price	$11.00Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$572.50Underlying issue's last price	TMOUnderlying issue's last price	$7.00Underlying issue's last price	$8.20Underlying issue's last price	$8.20Underlying issue's last price	$8.20Underlying issue's last price	103Underlying issue's last price	---Underlying issue's last price
TMONear the Money	$5.10Near the Money	$9.40Near the Money	$11.10Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$575.00	TMOIn the Money	$8.20In the Money	$9.30In the Money	$11.16In the Money	$0.00In the Money	---In the Money	16In the Money
TMOOut of the Money	$4.20Out of the Money	$9.90Out 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$577.50	TMOIn the Money	$9.20In the Money	$12.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.95Out of the Money	$6.90Out of the Money	$5.90Out of the Money	$-1.50Out of the Money	19Out of the Money	31Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$10.80In the Money	$15.00In the Money	$18.50In the Money	$0.00In the Money	---In the Money	85In the Money
TMOOut of the Money	$2.55Out of the Money	$6.00Out of the Money	$5.62Out of the Money	$0.37Out of the Money	6Out of the Money	1Out of the Money	Filter Table By Strike Price of$582.50	TMOIn the Money	$12.20In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$3.90Out of the Money	$4.90Out of the Money	$3.80Out of the Money	$3.80Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$585.00	TMOIn the Money	$13.80In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.90Out of the Money	$6.60Out of the Money	$3.40Out of the Money	$3.40Out of the Money	102Out of the Money	---Out of the Money	Filter Table By Strike Price of$587.50	TMOIn the Money	$12.70In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.50Out of the Money	$6.20Out of the Money	$2.55Out of the Money	$-0.66Out of the Money	5Out of the Money	12Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$16.00In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.30Out of the Money	$3.20Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	$19.80In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$1.85Out of the Money	$1.00Out of the Money	$-0.70Out of the Money	21Out of the Money	41Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$24.30In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.50Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	$28.00In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$32.20In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$2.75Out 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$615.00	TMOIn the Money	$37.20In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$42.60In the Money	$49.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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$625.00	TMOIn the Money	$47.40In the Money	$55.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$52.30In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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$635.00	TMOIn the Money	$57.20In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$62.60In the Money	$70.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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	$67.60In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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$650.00	TMOIn the Money	$72.20In the Money	$80.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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$660.00	TMOIn the Money	$82.30In the Money	$90.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$2.60Out 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	$92.10In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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	$102.20In the Money	$110.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$2.60Out 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$690.00	TMOIn the Money	$112.00In the Money	$120.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.90Out 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$700.00	TMOIn the Money	$122.00In the Money	$130.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out 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	$132.50In the Money	$140.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$2.60Out 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	$141.70In the Money	$150.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out 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	$152.50In the Money	$160.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out 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	$162.40In the Money	$170.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out 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$750.00	TMOIn the Money	$172.20In the Money	$180.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out 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$760.00	TMOIn the Money	$182.50In the Money	$190.40In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)