Stocks Options

LAST PRICE
594.2200
TODAY'S CHANGE (%)
Trending Down-1.0800 (-0.1814%)

Bid / Lots
593.1000/ 4
Ask / Lots
594.9900/ 4
Open / Previous Close
593.6300 / 595.3000
Day Range
Low 592.9400
High 596.0000
52 Week Range
Low 415.6000
High 603.8200
Volume
32,694
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 21.333

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$230.00In the Money	$238.90In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$220.40In the Money	$229.30In 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	---Out 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	$210.40In the Money	$219.00In 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	---Out 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	$200.30In the Money	$208.90In 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	$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	$190.40In 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$400.00	TMOOut of the Money	---Out 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	$180.20In 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$410.00	TMOOut of the Money	---Out 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	$171.00In 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	---Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$160.00In the Money	$168.90In 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	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$151.00In the Money	$159.10In 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	$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	$141.00In the Money	$148.70In 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	---Out 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	$131.00In 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	---Out of the Money	$4.80Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMOIn the Money	$121.00In 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	$0.05Out of the Money	$5.10Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$111.00In 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	$0.05Out of the Money	$1.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$101.00In 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	$0.05Out of the Money	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$90.40In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$85.80In 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	$0.05Out 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	$80.40In the Money	$89.00In 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	$4.80Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$75.80In the Money	$84.00In 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	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$70.80In the Money	$79.00In the Money	$79.68In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TMOIn the Money	$65.90In 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$525.00	TMOOut of the Money	---Out of the Money	$4.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$61.00In the Money	$69.50In 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	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TMOIn the Money	$55.90In the Money	$64.50In 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	$0.05Out of the Money	$3.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$50.60In the Money	$59.60In 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	$0.05Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	2Out of the Money	7Out of the Money
TMOIn the Money	$46.00In 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	$0.05Out of the Money	$1.50Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$41.10In the Money	$48.90In 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	$0.10Out of the Money	$1.50Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$36.10In the Money	$44.60In 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	$0.15Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$32.00In the Money	$39.80In the Money	$23.01In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$0.35Out of the Money	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMOIn the Money	$26.40In the Money	$34.80In 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	$0.60Out of the Money	$1.10Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$24.10In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	$0.75Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$23.90In the Money	$29.40In the Money	$27.49In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMOIn the Money	$21.60In the Money	$26.60In the Money	$23.71In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$572.50	TMOOut of the Money	$1.10Out 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	$19.90In the Money	$24.30In 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	$1.30Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$17.80In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$577.50	TMOOut of the Money	$1.60Out of the Money	$2.45Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$15.10In the Money	$19.50In the Money	$17.58In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$580.00	TMOOut of the Money	$2.00Out of the Money	$2.80Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$13.70In the Money	$17.80In 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	$2.45Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$11.10In the Money	$15.20In 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	$3.00Out of the Money	$4.10Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMOIn the Money	$10.20In the Money	$13.60In 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	$3.70Out of the Money	$5.10Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOUnderlying issue's last price	$8.10Underlying issue's last price	$11.30Underlying issue's last price	$15.58Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	155Underlying issue's last price	Filter Table By Strike Price of$590.00Underlying issue's last price	TMOUnderlying issue's last price	$4.50Underlying issue's last price	$5.90Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price
TMONear the Money	$6.10Near the Money	$8.50Near the Money	$13.10Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	$6.60In the Money	$8.50In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
TMOOut of the Money	$4.20Out of the Money	$6.00Out of the Money	$8.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$8.50In the Money	$11.80In the Money	$10.20In the Money	$0.00In the Money	---In the Money	25In the Money
TMOOut of the Money	$2.70Out of the Money	$3.90Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	$12.40In the Money	$15.80In the Money	$11.00In the Money	$0.00In the Money	---In the Money	3In the Money
TMOOut of the Money	$1.75Out of the Money	$2.65Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$16.00In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.05Out of the Money	$1.65Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$615.00	TMOIn the Money	$18.80In the Money	$25.10In 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	$1.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$22.80In the Money	$30.60In 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	$0.70Out 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$625.00	TMOIn the Money	$27.20In the Money	$35.50In 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	$1.25Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$32.00In 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	$1.30Out 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$635.00	TMOIn the Money	$37.00In the Money	$45.40In 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	$1.65Out 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$640.00	TMOIn the Money	$42.00In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out 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$645.00	TMOIn the Money	$47.00In the Money	$55.40In 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	$1.70Out 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	$52.00In the Money	$60.40In 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	$1.50Out 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$655.00	TMOIn the Money	$57.00In the Money	$65.40In 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	$1.50Out 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$660.00	TMOIn the Money	$62.00In the Money	$71.00In 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	$1.50Out 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$665.00	TMOIn the Money	$67.30In the Money	$75.30In 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	$1.50Out 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$670.00	TMOIn the Money	$72.00In the Money	$80.40In 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	$1.50Out 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$680.00	TMOIn the Money	$81.20In the Money	$90.30In 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	$1.50Out 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$690.00	TMOIn the Money	$92.00In the Money	$100.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out 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	Filter Table By Strike Price of$700.00	TMOIn the Money	$102.00In the Money	$110.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out 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	$112.00In the Money	$120.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out 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$720.00	TMOIn the Money	$122.00In the Money	$131.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out 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	Filter Table By Strike Price of$730.00	TMOIn the Money	$132.00In the Money	$141.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.60Out 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	$142.00In the Money	$151.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.60Out 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	$152.00In the Money	$160.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out 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	$162.00In the Money	$171.00In 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 31, 2024)

Put Options (expires Friday May 31, 2024)