Stocks Options

LAST PRICE
599.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
550.2000/ 1
Ask / Lots
605.0000/ 1
Open / Previous Close
0.0000 / 599.0200
Day Range
---
52 Week Range
Low 415.6000
High 603.8200
Volume
196,259
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 21.263

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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$350.00	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$360.00	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$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	$0.20Out 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	$179.60In the Money	$0.00In the Money	---In the Money	4In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	---In the Money	---In the Money	$144.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$440.00	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	10Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	337Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	31Out 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	$0.00Out 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$470.00	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	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$475.00	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	71Out 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	$0.50Out 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	$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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TMOIn the Money	---In the Money	---In the Money	$77.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$500.00	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	223Out 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	$0.50Out 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$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	188Out 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$515.00	TMOOut 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	6Out of the Money
TMOIn the Money	---In the Money	---In the Money	$71.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$520.00	TMOOut 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	247Out 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$525.00	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	5Out of the Money
TMOIn the Money	---In the Money	---In the Money	$48.37In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$530.00	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	143Out 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$535.00	TMOOut 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	7Out of the Money
TMOIn the Money	---In the Money	---In the Money	$35.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$540.00	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	254Out of the Money
TMOIn the Money	---In the Money	---In the Money	$21.39In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$545.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMOIn the Money	---In the Money	---In the Money	$40.80In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
TMOIn the Money	---In the Money	---In the Money	$27.10In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$555.00	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	68Out of the Money
TMOIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$560.00	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	1,162Out of the Money
TMOIn the Money	---In the Money	---In the Money	$18.60In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$562.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
TMOIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$565.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money
TMOIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
TMOIn the Money	---In the Money	---In the Money	$30.12In the Money	$0.00In the Money	---In the Money	235In the Money	Filter Table By Strike Price of$570.00	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	357Out of the Money
TMOIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$572.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TMOIn the Money	---In the Money	---In the Money	$26.00In the Money	$0.00In the Money	---In the Money	281In the Money	Filter Table By Strike Price of$575.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
TMOIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$577.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
TMOIn the Money	---In the Money	---In the Money	$21.25In the Money	$0.00In the Money	---In the Money	210In the Money	Filter Table By Strike Price of$580.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
TMOIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$582.50	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMOIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$585.00	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	114Out of the Money
TMOIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$587.50	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	51Out of the Money
TMOIn the Money	---In the Money	---In the Money	$10.21In the Money	$0.00In the Money	---In the Money	819In the Money	Filter Table By Strike Price of$590.00	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	191Out of the Money
TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	138Underlying issue's last price	Filter Table By Strike Price of$595.00Underlying issue's last price	TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	54Underlying issue's last price
TMONear the Money	---Near the Money	---Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	729Near the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	66In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	2In the Money
TMOOut 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	161Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	---In the Money	---In the Money	$41.60In the Money	$0.00In the Money	---In the Money	38In the Money
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	26Out 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	83Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	29Out 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	56Out 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	$0.00Out 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	---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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	56Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$685.00	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$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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	2Out 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)