Stocks Options

LAST PRICE
613.3400
TODAY'S CHANGE (%)
Trending Down-1.7200 (-0.2796%)

Bid / Lots
585.0800/ 1
Ask / Lots
630.0000/ 2
Open / Previous Close
614.2300 / 615.0600
Day Range
Low 609.2950
High 620.6300
52 Week Range
Low 415.6000
High 620.6300
Volume
1,702,277
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 21.319

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$259.00In the Money	$268.00In the Money	---In 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	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$249.00In the Money	$258.00In the Money	---In 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	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$239.00In the Money	$248.00In the Money	---In 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	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$229.10In the Money	$238.00In the Money	---In 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	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$219.10In the Money	$228.00In the Money	---In 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	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$209.00In the Money	$218.00In the Money	---In 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	$3.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$199.10In the Money	$208.00In the Money	---In 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	$2.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$189.10In the Money	$199.00In the Money	---In 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	$2.60Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$179.10In the Money	$189.00In the Money	---In 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	$2.60Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$169.10In the Money	$179.00In the Money	---In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMOIn the Money	$159.00In the Money	$169.00In the Money	---In 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	$2.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMOIn the Money	$149.50In the Money	$159.00In the Money	---In 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	$2.60Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMOIn the Money	$139.10In the Money	$149.00In the Money	---In 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	$3.70Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$129.10In the Money	$139.00In the Money	---In 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	$3.70Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$119.20In the Money	$129.00In the Money	---In 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	$4.80Out of the Money	$1.69Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMOIn the Money	$109.10In the Money	$119.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	---Out of the Money	$2.70Out of the Money	$2.97Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMOIn the Money	$104.20In the Money	$114.00In the Money	---In 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	$2.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$99.70In the Money	$109.00In the Money	---In 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	$1.25Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMOIn the Money	$94.40In the Money	$104.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$515.00	TMOOut of the Money	$0.05Out of the Money	$2.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$89.40In the Money	$99.00In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	---Out of the Money	$2.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TMOIn the Money	$84.80In the Money	$94.00In the Money	$84.48In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$525.00	TMOOut of the Money	---Out of the Money	$2.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$79.80In the Money	$89.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	$0.05Out of the Money	$2.85Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMOIn the Money	$75.00In the Money	$84.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$535.00	TMOOut of the Money	$0.10Out of the Money	$2.90Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$69.80In the Money	$79.00In the Money	$71.78In the Money	$54.38In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$0.15Out of the Money	$2.90Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TMOIn the Money	$64.80In the Money	$74.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$545.00	TMOOut of the Money	$0.15Out of the Money	$2.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$60.00In the Money	$69.00In the Money	$15.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TMOIn the Money	$55.00In the Money	$64.00In the Money	---In 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	$2.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$52.10In the Money	$61.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$557.50	TMOOut of the Money	$0.15Out of the Money	$2.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$50.00In the Money	$59.00In the Money	$37.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$0.15Out of the Money	$2.20Out of the Money	$6.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$47.20In the Money	$56.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$562.50	TMOOut of the Money	$0.15Out of the Money	$2.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$45.00In the Money	$54.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$565.00	TMOOut of the Money	$0.15Out of the Money	$2.20Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$42.60In the Money	$51.00In the Money	$43.32In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$567.50	TMOOut of the Money	$0.20Out of the Money	$2.35Out of the Money	$0.25Out of the Money	$-0.49Out of the Money	10Out of the Money	2Out of the Money
TMOIn the Money	$40.40In the Money	$49.00In the Money	$39.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	$0.20Out of the Money	$1.35Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TMOIn the Money	$39.60In the Money	$46.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$572.50	TMOOut of the Money	$0.20Out of the Money	$1.60Out of the Money	$0.32Out of the Money	$-1.38Out of the Money	2Out of the Money	3Out of the Money
TMOIn the Money	$35.50In the Money	$43.80In the Money	$36.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$575.00	TMOOut of the Money	$0.25Out of the Money	$1.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$34.30In the Money	$41.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$577.50	TMOOut of the Money	$0.25Out of the Money	$2.15Out of the Money	$1.53Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$32.90In the Money	$39.00In the Money	$22.51In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$580.00	TMOOut of the Money	$0.30Out of the Money	$3.30Out of the Money	$1.68Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$29.50In the Money	$36.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$582.50	TMOOut of the Money	$0.30Out of the Money	$3.50Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$27.70In the Money	$33.60In the Money	$20.93In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$585.00	TMOOut of the Money	$0.80Out of the Money	$1.40Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TMOIn the Money	$23.40In the Money	$26.80In the Money	$16.76In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$590.00	TMOOut of the Money	$1.15Out of the Money	$1.85Out of the Money	$1.10Out of the Money	$-2.20Out of the Money	2Out of the Money	3Out of the Money
TMOIn the Money	$20.30In the Money	$22.30In the Money	$24.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$595.00	TMOOut of the Money	$1.75Out of the Money	$2.30Out of the Money	$1.45Out of the Money	$-4.05Out of the Money	148Out of the Money	12Out of the Money
TMOIn the Money	$16.20In the Money	$18.40In the Money	$21.00In the Money	$0.05In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$600.00	TMOOut of the Money	$2.60Out of the Money	$3.50Out of the Money	$1.70Out of the Money	$-1.75Out of the Money	80Out of the Money	9Out of the Money
TMOIn the Money	$10.90In the Money	$14.20In the Money	$16.91In the Money	$6.86In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$605.00	TMOOut of the Money	$3.40Out of the Money	$4.70Out of the Money	$2.70Out of the Money	$-9.80Out of the Money	6Out of the Money	10Out of the Money
TMOUnderlying issue's last price	$9.70Underlying issue's last price	$10.60Underlying issue's last price	$10.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$610.00Underlying issue's last price	TMOUnderlying issue's last price	$5.80Underlying issue's last price	$6.60Underlying issue's last price	$3.60Underlying issue's last price	$-2.85Underlying issue's last price	7Underlying issue's last price	11Underlying issue's last price
TMONear the Money	$7.10Near the Money	$7.80Near the Money	$8.55Near the Money	$-0.45Near the Money	40Near the Money	4Near the Money	Filter Table By Strike Price of$615.00	TMOIn the Money	$8.00In the Money	$8.80In the Money	---In 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	$8.00Out of the Money	$2.20Out of the Money	55Out of the Money	43Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$10.90In the Money	$11.70In the Money	$10.00In the Money	$0.00In the Money	2In the Money	---In the Money
TMOOut of the Money	$0.60Out of the Money	$4.00Out of the Money	$5.80Out of the Money	$2.40Out of the Money	31Out of the Money	45Out of the Money	Filter Table By Strike Price of$625.00	TMOIn the Money	$13.60In the Money	$15.20In the Money	$10.00In the Money	$0.00In the Money	4In the Money	---In the Money
TMOOut of the Money	$2.20Out of the Money	$2.85Out of the Money	$3.85Out of the Money	$1.50Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$16.50In the Money	$19.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.40Out of the Money	$2.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$635.00	TMOIn the Money	$20.30In the Money	$23.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.90Out of the Money	$1.35Out of the Money	$1.50Out of the Money	$0.75Out of the Money	6Out of the Money	5Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$23.30In the Money	$30.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.50Out of the Money	$1.00Out of the Money	---Out 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	$27.60In the Money	$34.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.25Out of the Money	$1.80Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$32.50In the Money	$39.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.20Out of the Money	$2.20Out of the Money	---Out 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	$37.50In the Money	$45.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.15Out of the Money	$3.30Out of the Money	---Out 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	$42.00In the Money	$51.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.10Out of the Money	$2.05Out of the Money	---Out 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	$47.00In the Money	$56.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.10Out of the Money	$2.45Out of the Money	---Out 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	$52.00In the Money	$61.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.10Out of the Money	$2.10Out of the Money	---Out 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	$57.00In the Money	$66.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$2.80Out of the Money	---Out 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	$62.00In the Money	$71.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.10Out of the Money	---Out 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	$67.00In the Money	$76.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$2.80Out of the Money	---Out 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	$72.00In the Money	$81.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$2.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$695.00	TMOIn the Money	$77.10In the Money	$86.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.00Out of the Money	---Out 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	$82.00In the Money	$91.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$2.75Out of the Money	---Out 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	$92.20In the Money	$101.70In the Money	---In 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	---Out 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	$102.00In the Money	$111.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.00Out of the Money	---Out 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	$112.00In the Money	$121.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out 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$740.00	TMOIn the Money	$122.00In the Money	$131.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.00Out of the Money	---Out 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	$132.00In the Money	$141.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.35Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	11Out of the Money	42Out of the Money	Filter Table By Strike Price of$760.00	TMOIn the Money	$142.00In the Money	$151.80In the Money	---In 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 August 09, 2024)

Put Options (expires Friday August 09, 2024)