Stocks Options

LAST PRICE
593.0300
TODAY'S CHANGE (%)
Trending Up15.1000 (2.6128%)

Bid / Lots
535.0000/ 1
Ask / Lots
598.0000/ 1
Open / Previous Close
580.1700 / 577.9300
Day Range
Low 578.8100
High 594.0250
52 Week Range
Low 415.6000
High 603.8200
Volume
1,328,832
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 21.279

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$229.20In the Money	$239.00In 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	$219.30In the Money	$228.30In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$209.40In the Money	$218.70In 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	$199.30In the Money	$208.80In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$190.60In the Money	$198.40In 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	$180.50In the Money	$188.80In 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	$170.00In the Money	$179.00In 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	$160.00In the Money	$168.50In 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	$150.00In the Money	$159.00In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$140.00In the Money	$149.00In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$130.00In 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$460.00	TMOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$120.00In the Money	$129.00In 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	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMOIn the Money	$110.90In the Money	$119.00In 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	$4.00Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$100.20In the Money	$109.00In 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	$4.10Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMOIn the Money	$90.00In the Money	$99.00In 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	$0.05Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
TMOIn the Money	$85.00In the Money	$94.00In 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	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$80.00In the Money	$88.10In 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	$4.10Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$75.00In the Money	$83.80In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$70.00In the Money	$78.80In the Money	$61.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.90Out of the Money	$0.40Out of the Money	1Out of the Money	1Out of the Money
TMOIn the Money	$66.00In the Money	$73.80In 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	$4.10Out of the Money	$2.27Out of the Money	$1.64Out of the Money	1Out of the Money	1Out of the Money
TMOIn the Money	$60.00In the Money	$69.00In 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	$0.15Out of the Money	$4.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TMOIn the Money	$55.00In the Money	$64.00In 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	$0.15Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$51.10In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$0.00Out of the Money	$2.95Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TMOIn the Money	$45.10In the Money	$54.20In 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	$0.20Out of the Money	$0.90Out of the Money	$2.72Out of the Money	$1.49Out of the Money	1Out of the Money	1Out of the Money
TMOIn the Money	$40.20In the Money	$49.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.49Out of the Money	$-1.34Out of the Money	3Out of the Money	104Out of the Money
TMOIn the Money	$36.70In the Money	$41.90In 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	$0.50Out of the Money	$0.75Out of the Money	$0.62Out of the Money	$-1.78Out of the Money	1Out of the Money	82Out of the Money
TMOIn the Money	$31.80In the Money	$36.90In the Money	$25.20In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$0.70Out of the Money	$0.95Out of the Money	$1.05Out of the Money	$-3.40Out of the Money	1Out of the Money	5Out of the Money
TMOIn the Money	$30.50In the Money	$34.70In 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	$0.85Out of the Money	$1.10Out of the Money	$2.06Out of the Money	$-0.42Out of the Money	1Out of the Money	1Out of the Money
TMOIn the Money	$27.20In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$565.00	TMOOut of the Money	$1.00Out of the Money	$2.70Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$26.80In the Money	$29.90In the Money	$16.70In the Money	$0.01In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	$0.80Out 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
TMOIn the Money	$24.50In the Money	$27.20In the Money	$24.15In the Money	$12.55In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	$1.40Out of the Money	$1.80Out of the Money	$1.51Out of the Money	$-5.49Out of the Money	1Out of the Money	13Out of the Money
TMOIn the Money	$23.10In the Money	$26.50In the Money	$23.00In the Money	$12.71In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$572.50	TMOOut of the Money	$1.65Out of the Money	$6.10Out of the Money	$2.50Out of the Money	$2.50Out of the Money	2Out of the Money	---Out of the Money
TMOIn the Money	$20.30In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$575.00	TMOOut of the Money	$2.00Out of the Money	$2.45Out of the Money	$2.13Out of the Money	$2.13Out of the Money	1Out of the Money	---Out of the Money
TMOIn the Money	$19.00In the Money	$21.00In the Money	$7.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$577.50	TMOOut of the Money	$1.75Out of the Money	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$14.20In the Money	$19.20In the Money	$18.02In the Money	$9.82In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$580.00	TMOOut of the Money	$2.95Out of the Money	$3.40Out of the Money	$3.70Out of the Money	$-12.60Out of the Money	4Out of the Money	1Out of the Money
TMOIn the Money	$15.30In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$582.50	TMOOut of the Money	$3.50Out of the Money	$8.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$11.30In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	TMOOut of the Money	$4.20Out of the Money	$8.70Out of the Money	$6.00Out of the Money	$6.00Out of the Money	1Out of the Money	---Out of the Money
TMOIn the Money	$10.50In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$587.50	TMOOut of the Money	$4.90Out of the Money	$5.90Out of the Money	$6.50Out of the Money	$6.50Out of the Money	2Out of the Money	---Out of the Money
TMOUnderlying issue's last price	$8.00Underlying issue's last price	$12.50Underlying issue's last price	$9.90Underlying issue's last price	$5.90Underlying issue's last price	4Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$590.00Underlying issue's last price	TMOUnderlying issue's last price	$5.90Underlying issue's last price	$10.00Underlying issue's last price	$7.00Underlying issue's last price	$-10.90Underlying issue's last price	11Underlying issue's last price	1Underlying issue's last price
TMONear the Money	$4.70Near the Money	$9.30Near the Money	$8.15Near the Money	$5.66Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	$8.00In the Money	$9.30In the Money	$9.60In the Money	$9.60In the Money	4In the Money	---In the Money
TMOOut of the Money	$2.90Out of the Money	$6.30Out of the Money	$5.78Out of the Money	$4.08Out of the Money	4Out of the Money	32Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$10.60In the Money	$11.80In the Money	$12.60In the Money	$12.60In the Money	4In the Money	---In the Money
TMOOut of the Money	$3.60Out of the Money	$5.00Out of the Money	$4.04Out of the Money	$4.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	$13.60In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.15Out of the Money	$3.10Out of the Money	$2.72Out of the Money	$2.22Out of the Money	2Out of the Money	54Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$17.50In the Money	$19.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.55Out of the Money	$2.10Out 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	$21.70In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.00Out of the Money	$2.50Out of the Money	$0.87Out of the Money	$0.63Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$25.00In the Money	$30.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.55Out of the Money	$2.30Out 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	$29.00In the Money	$35.60In 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	$0.55Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$33.10In the Money	$40.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.15Out of the Money	$2.85Out 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	$39.00In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.10Out of the Money	$2.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$42.60In the Money	$51.80In 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	$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$645.00	TMOIn the Money	$47.50In the Money	$56.40In 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	$2.70Out 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	$52.50In the Money	$61.90In 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	$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	Filter Table By Strike Price of$660.00	TMOIn the Money	$62.30In the Money	$71.90In 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	$0.05Out 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$670.00	TMOIn the Money	$72.40In the Money	$81.80In 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	$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	$82.50In the Money	$91.90In 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$690.00	TMOIn the Money	$92.50In the Money	$101.70In 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	$102.70In the Money	$111.80In 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	$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	$112.60In the Money	$122.00In 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	$0.00Out 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	$122.70In the Money	$131.90In 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$730.00	TMOIn the Money	$132.60In the Money	$140.50In 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$740.00	TMOIn the Money	$142.30In the Money	$151.60In 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$750.00	TMOIn the Money	$154.10In the Money	$161.80In 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$760.00	TMOIn the Money	$162.00In the Money	$171.60In 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 24, 2024)

Put Options (expires Friday May 24, 2024)