Stocks Options

LAST PRICE
564.6000
TODAY'S CHANGE (%)
Trending Up7.3900 (1.3263%)

Bid / Lots
539.6100/ 1
Ask / Lots
565.0000/ 1
Open / Previous Close
558.7100 / 557.2100
Day Range
Low 558.1050
High 568.5900
52 Week Range
Low 415.6000
High 603.8200
Volume
3,198,558
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 20.824

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$201.10In the Money	$211.00In 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	$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	$191.20In the Money	$201.00In 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	$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	$181.30In the Money	$190.80In 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	$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	$171.20In the Money	$180.90In 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	$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	$161.50In the Money	$170.60In 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	$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	$152.00In the Money	$161.00In 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	$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	$142.00In the Money	$151.00In 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	$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	$132.00In the Money	$140.80In 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	$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	$122.00In the Money	$131.00In 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	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$112.00In the Money	$121.00In 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	$4.50Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$102.00In the Money	$111.00In 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	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$92.00In the Money	$101.00In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$82.00In the Money	$91.00In 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	$4.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$72.00In the Money	$81.50In 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	$4.70Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$62.50In the Money	$71.00In 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	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMOIn the Money	$52.60In the Money	$61.00In 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	$0.30Out of the Money	$4.80Out of the Money	$1.32Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$45.30In the Money	$51.80In 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	$0.45Out of the Money	$2.10Out of the Money	$1.81Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$35.80In the Money	$42.00In 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	$1.20Out of the Money	$3.30Out of the Money	$2.77Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$26.10In the Money	$33.00In 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	$0.40Out of the Money	$7.10Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$18.30In the Money	$24.90In 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	$3.70Out of the Money	$4.50Out of the Money	$7.75Out 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$555.00	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$557.50	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$13.10In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$6.60Out of the Money	$7.70Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$562.50Underlying issue's last price	TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TMONear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$565.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMONear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$567.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$7.50Out of the Money	$8.70Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	$11.20In the Money	$12.40In the Money	$11.50In the Money	$11.50In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$572.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$575.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$4.00Out of the Money	$4.90Out of the Money	$4.38Out of the Money	$-9.63Out of the Money	4Out of the Money	1Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$17.10In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$585.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.00Out of the Money	$2.65Out of the Money	$9.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$22.40In the Money	$27.90In the Money	$28.59In the Money	$28.59In the Money	5In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.00Out of the Money	$1.40Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$31.10In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.30Out of the Money	$4.90Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$40.60In the Money	$50.00In the Money	$46.55In the Money	$46.55In the Money	6In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.20Out of the Money	$3.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$50.30In the Money	$60.00In 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	$1.25Out of the Money	$0.45Out of the Money	$0.45Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$60.30In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$70.50In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$80.10In 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	$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$660.00	TMOIn the Money	$90.50In the Money	$100.00In 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	$4.70Out 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$670.00	TMOIn the Money	$100.40In the Money	$110.00In 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	$4.50Out 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	$110.40In the Money	$120.00In 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	$4.40Out 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	$120.40In the Money	$130.00In 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	$4.40Out 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	$130.50In the Money	$140.00In 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	$4.40Out 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	$140.10In the Money	$150.00In 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	$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$720.00	TMOIn the Money	$150.30In 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	$4.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$730.00	TMOIn the Money	$160.50In 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	$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$740.00	TMOIn the Money	$170.40In the Money	$180.00In 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	$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$750.00	TMOIn the Money	$180.60In the Money	$190.00In 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	$4.00Out 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	$190.30In the Money	$200.00In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)