Stocks Options

LAST PRICE
572.3800
TODAY'S CHANGE (%)
Trending Up1.1300 (0.1978%)

Bid / Lots
540.0000/ 3
Ask / Lots
580.0000/ 1
Open / Previous Close
579.8400 / 571.2500
Day Range
Low 571.6300
High 579.8400
52 Week Range
Low 415.6000
High 603.8200
Volume
1,749,670
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 21.237

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	$218.50In the Money	$228.00In 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	$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	$208.20In the Money	$217.30In 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	$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	$198.20In the Money	$208.00In 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	$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	$189.70In the Money	$198.00In 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	$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	$179.00In the Money	$188.00In 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	$3.90Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$168.60In the Money	$178.00In 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	$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	$160.00In the Money	$167.50In 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	$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	$150.20In the Money	$157.30In 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	$0.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$140.50In the Money	$147.50In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$129.90In the Money	$137.60In 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	$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	$120.00In the Money	$127.70In 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	$0.40Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money
TMOIn the Money	$115.20In the Money	$122.80In 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	$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	$110.80In the Money	$117.80In 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	$2.65Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TMOIn the Money	$105.90In the Money	$112.70In 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	$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	$101.10In the Money	$107.70In 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	$0.05Out of the Money	$1.15Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$95.30In the Money	$102.70In 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	$2.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$90.40In the Money	$97.90In 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	$0.05Out of the Money	$2.65Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$86.20In the Money	$92.90In 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	$0.05Out 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	$80.40In 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	$0.05Out of the Money	$2.70Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TMOIn the Money	$76.40In the Money	$82.80In 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	$0.05Out of the Money	$2.70Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$71.30In the Money	$77.80In 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	$0.05Out of the Money	$1.70Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money
TMOIn the Money	$65.90In the Money	$73.00In 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	$0.05Out of the Money	$2.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$61.60In the Money	$67.90In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
TMOIn the Money	$56.70In the Money	$63.00In 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	$0.10Out of the Money	$2.80Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$50.10In the Money	$58.00In the Money	$28.38In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.39Out of the Money	$-1.36Out of the Money	5Out of the Money	694Out of the Money
TMOIn the Money	$46.90In 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	$0.15Out of the Money	$2.95Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMOIn the Money	$42.00In the Money	$48.00In the Money	$48.37In the Money	$-1.43In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
TMOIn the Money	$36.80In 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	$0.55Out of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMOIn the Money	$33.00In the Money	$38.90In 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	$0.80Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money
TMOIn the Money	$28.60In the Money	$32.20In 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	$1.15Out of the Money	$1.40Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMOIn the Money	$20.90In the Money	$26.30In the Money	$22.84In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$1.50Out of the Money	$1.90Out of the Money	$1.50Out of the Money	$-0.32Out of the Money	1Out of the Money	287Out of the Money
TMOIn the Money	$17.70In the Money	$22.80In 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	$2.10Out of the Money	$6.80Out of the Money	$3.31Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
TMOIn the Money	$15.30In the Money	$20.30In the Money	$22.11In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$1.75Out of the Money	$7.80Out of the Money	$3.27Out of the Money	$-1.65Out of the Money	2Out of the Money	1,247Out of the Money
TMOIn the Money	$13.80In the Money	$18.30In 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	$2.60Out of the Money	$4.50Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
TMOIn the Money	$12.00In the Money	$13.90In 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	$3.40Out of the Money	$5.30Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TMOIn the Money	$11.10In the Money	$15.10In the Money	$14.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	$3.40Out of the Money	$7.30Out of the Money	$9.50Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TMOUnderlying issue's last price	$10.00Underlying issue's last price	$10.50Underlying issue's last price	$10.10Underlying issue's last price	$-3.90Underlying issue's last price	4Underlying issue's last price	237Underlying issue's last price	Filter Table By Strike Price of$570.00Underlying issue's last price	TMOUnderlying issue's last price	$6.50Underlying issue's last price	$7.10Underlying issue's last price	$7.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	249Underlying issue's last price
TMONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$572.50	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMONear the Money	$7.20Near the Money	$7.70Near the Money	$9.40Near the Money	$3.30Near the Money	18Near the Money	265Near the Money	Filter Table By Strike Price of$575.00	TMOIn the Money	$8.80In the Money	$9.40In the Money	$9.20In the Money	$-0.90In the Money	12In the Money	87In 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$577.50	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	$5.00Out of the Money	$5.50Out of the Money	$5.30Out of the Money	$-0.40Out of the Money	10Out of the Money	213Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$11.40In the Money	$12.40In the Money	$10.10In the Money	$-4.00In the Money	22In the Money	109In 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$582.50	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	$3.30Out of the Money	$3.90Out of the Money	$3.80Out of the Money	$-2.70Out of the Money	8Out of the Money	128Out of the Money	Filter Table By Strike Price of$585.00	TMOIn the Money	$14.70In the Money	$15.90In the Money	$13.20In the Money	$-3.10In the Money	1In the Money	9In 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$587.50	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	$0.35Out of the Money	$4.60Out of the Money	$3.00Out of the Money	$0.37Out of the Money	42Out of the Money	784Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$16.30In the Money	$22.40In the Money	$20.19In the Money	$0.00In the Money	---In the Money	102In the Money
TMOOut of the Money	$0.50Out of the Money	$5.70Out of the Money	$1.80Out of the Money	$-1.80Out of the Money	24Out of the Money	61Out of the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	$21.90In the Money	$26.60In the Money	$25.70In the Money	$0.00In the Money	---In the Money	6In the Money
TMOOut of the Money	$0.10Out of the Money	$1.05Out of the Money	$1.28Out of the Money	$0.23Out of the Money	4Out of the Money	453Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$24.00In the Money	$30.30In the Money	$23.80In the Money	$0.00In the Money	---In the Money	24In the Money
TMOOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	$29.10In the Money	$35.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$34.20In the Money	$39.50In the Money	$41.60In the Money	$0.00In the Money	---In the Money	38In the Money
TMOOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$615.00	TMOIn the Money	$38.40In the Money	$44.50In 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	$1.35Out of the Money	$2.68Out of the Money	$2.43Out of the Money	1Out of the Money	85Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$43.40In the Money	$50.20In 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	$2.60Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$625.00	TMOIn the Money	$48.50In the Money	$54.50In 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	$0.70Out 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	$53.80In the Money	$59.50In 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$635.00	TMOIn the Money	$58.70In the Money	$64.40In 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	$2.60Out 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	$63.20In the Money	$70.00In 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	$2.60Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$73.60In the Money	$80.00In 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	$2.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	$83.60In the Money	$90.00In 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	$2.60Out 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	$93.60In the Money	$99.90In 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	$2.60Out 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	$103.60In the Money	$110.90In 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	$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	$113.50In the Money	$119.50In 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$700.00	TMOIn the Money	$123.50In the Money	$129.50In 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$710.00	TMOIn the Money	$133.70In the Money	$139.40In 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	$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	$143.50In the Money	$149.50In 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$730.00	TMOIn the Money	$153.50In the Money	$159.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$740.00	TMOIn the Money	$163.50In the Money	$169.50In 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	$1.20Out 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	$183.60In the Money	$189.40In 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 17, 2024)

Put Options (expires Friday May 17, 2024)