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 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$339.10In the Money	$348.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	TMOOut of the Money	---Out of the Money	$4.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$329.00In the Money	$338.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	TMOOut of the Money	---Out of the Money	$4.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$319.10In the Money	$329.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	TMOOut of the Money	---Out of the Money	$4.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$309.00In the Money	$319.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	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	$299.10In the Money	$309.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	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	$289.10In the Money	$299.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	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	$279.10In the Money	$289.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	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	$269.10In the Money	$279.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	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	$259.30In the Money	$269.00In 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	$249.10In the Money	$259.00In 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	$239.10In the Money	$249.00In 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	$239.00In 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	$229.00In 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	$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	$209.20In the Money	$219.00In the Money	$150.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	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	$199.10In the Money	$209.00In 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$189.50In 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	$1.20Out of the Money	$0.05Out of the Money	$-1.45Out of the Money	1Out of the Money	1Out of the Money
TMOIn the Money	$179.30In 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	$2.65Out of the Money	$0.05Out of the Money	$-0.70Out of the Money	1Out of the Money	2Out of the Money
TMOIn the Money	$169.60In 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	$2.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TMOIn the Money	$159.70In 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	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money
TMOIn the Money	$149.40In 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	$2.75Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMOIn the Money	$139.60In 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	$2.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money
TMOIn the Money	$130.00In 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	$2.90Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TMOIn the Money	$120.00In the Money	$129.00In the Money	$82.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	TMOOut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TMOIn the Money	$110.00In the Money	$119.00In the Money	$71.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	2Out of the Money	354Out of the Money
TMOIn the Money	$100.20In the Money	$109.00In the Money	$44.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	TMOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$0.04Out of the Money	1Out of the Money	1,161Out of the Money
TMOIn the Money	$90.10In the Money	$99.00In the Money	$91.23In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$0.10Out of the Money	$2.95Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
TMOIn the Money	$80.20In the Money	$89.00In the Money	$81.27In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	$0.05Out of the Money	$3.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
TMOIn the Money	$70.50In the Money	$79.00In the Money	$63.54In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$0.15Out of the Money	$1.20Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	4Out of the Money	353Out of the Money
TMOIn the Money	$60.90In the Money	$69.60In the Money	$60.75In the Money	$0.00In the Money	---In the Money	412In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$0.20Out of the Money	$1.25Out of the Money	$0.93Out of the Money	$0.28Out of the Money	3Out of the Money	89Out of the Money
TMOIn the Money	$50.70In the Money	$59.60In the Money	$51.55In the Money	$0.00In the Money	---In the Money	197In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$0.25Out of the Money	$2.30Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
TMOIn the Money	$43.70In the Money	$50.00In the Money	$44.80In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	$0.55Out of the Money	$1.15Out of the Money	$0.68Out of the Money	$-1.07Out of the Money	1Out of the Money	200Out of the Money
TMOIn the Money	$34.90In the Money	$38.50In the Money	$33.70In the Money	$4.60In the Money	2In the Money	331In the Money	Filter Table By Strike Price of$580.00	TMOOut of the Money	$1.25Out of the Money	$1.80Out of the Money	$1.40Out of the Money	$-2.30Out of the Money	2Out of the Money	53Out of the Money
TMOIn the Money	$26.30In the Money	$28.30In the Money	$30.60In the Money	$11.85In the Money	1In the Money	243In the Money	Filter Table By Strike Price of$590.00	TMOOut of the Money	$2.15Out of the Money	$2.90Out of the Money	$1.50Out of the Money	$-2.30Out of the Money	402Out of the Money	458Out of the Money
TMOIn the Money	$16.70In the Money	$20.10In the Money	$20.68In the Money	$2.58In the Money	16In the Money	350In the Money	Filter Table By Strike Price of$600.00	TMOOut of the Money	$4.10Out of the Money	$4.90Out of the Money	$2.93Out of the Money	$-3.97Out of the Money	50Out of the Money	120Out of the Money
TMOUnderlying issue's last price	$12.30Underlying issue's last price	$13.20Underlying issue's last price	$16.40Underlying issue's last price	$4.17Underlying issue's last price	19Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$610.00Underlying issue's last price	TMOUnderlying issue's last price	$7.50Underlying issue's last price	$8.40Underlying issue's last price	$5.50Underlying issue's last price	$-4.10Underlying issue's last price	15Underlying issue's last price	257Underlying issue's last price
TMOOut of the Money	$7.10Out of the Money	$8.00Out of the Money	$10.70Out of the Money	$4.67Out of the Money	3Out of the Money	59Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$12.60In the Money	$13.60In the Money	$9.70In the Money	$-8.40In the Money	11In the Money	4In the Money
TMOOut of the Money	$4.10Out of the Money	$4.60Out of the Money	$6.50Out of the Money	$2.00Out of the Money	54Out of the Money	49Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$18.10In the Money	$21.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.95Out of the Money	$3.60Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$635.00	TMOIn the Money	$21.40In the Money	$24.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.15Out of the Money	$2.70Out of the Money	$3.37Out of the Money	$0.59Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$25.70In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.10Out of the Money	$1.50Out of the Money	$1.90Out of the Money	$0.64Out of the Money	6Out of the Money	237Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$32.70In the Money	$40.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.40Out of the Money	$1.75Out of the Money	$0.92Out of the Money	$-0.08Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	$42.00In the Money	$50.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.20Out of the Money	$3.00Out 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$670.00	TMOIn the Money	$52.00In the Money	$61.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.15Out of the Money	$4.20Out of the Money	$2.00Out 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	$62.00In the Money	$71.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.10Out of the Money	$4.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	$72.00In the Money	$81.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$2.90Out 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	$91.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$2.85Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$710.00	TMOIn the Money	$92.00In the Money	$101.90In 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$720.00	TMOIn the Money	$102.00In the Money	$111.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out 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	$121.40In 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$740.00	TMOIn the Money	$122.00In the Money	$131.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.40Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$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$760.00	TMOIn the Money	$142.00In the Money	$151.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$770.00	TMOIn the Money	$152.00In the Money	$161.60In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$780.00	TMOIn the Money	$162.00In the Money	$171.50In 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$790.00	TMOIn the Money	$172.00In the Money	$181.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$800.00	TMOIn the Money	$182.00In the Money	$191.90In 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 16, 2024)

Put Options (expires Friday August 16, 2024)