Stocks Options

LAST PRICE
534.3500
TODAY'S CHANGE (%)
Trending Down-6.2700 (-1.1598%)

Bid / Lots
523.5000/ 1
Ask / Lots
540.0000/ 1
Open / Previous Close
541.1500 / 540.6200
Day Range
Low 531.4750
High 542.2300
52 Week Range
Low 415.6000
High 603.8200
Volume
1,667,269
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 21.139

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	$261.00In the Money	$270.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	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	$251.00In the Money	$260.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	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	$241.00In the Money	$251.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	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	$231.00In the Money	$240.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	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	$221.00In the Money	$231.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$310.00	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	$211.00In the Money	$220.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	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	$202.00In 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$330.00	TMOOut of the Money	$0.00Out of the Money	$5.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$192.00In 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$340.00	TMOOut of the Money	$0.00Out of the Money	$5.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$182.00In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$350.00	TMOOut of the Money	$0.15Out of the Money	$5.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$172.00In the Money	$181.00In 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	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$162.00In the Money	$171.00In 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	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$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$380.00	TMOOut of the Money	$0.00Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$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$390.00	TMOOut of the Money	$0.00Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$132.00In the Money	$141.00In 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	$0.00Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$123.00In 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$410.00	TMOOut of the Money	$0.00Out of the Money	$5.40Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$113.00In the Money	$122.00In 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	$5.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$103.00In the Money	$112.00In 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	$0.30Out of the Money	$4.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$93.00In the Money	$102.00In 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	$0.60Out of the Money	$1.15Out of the Money	$1.02Out of the Money	$0.15Out of the Money	2Out of the Money	9Out of the Money
TMOIn the Money	$83.00In the Money	$92.00In 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	$0.70Out of the Money	$2.20Out of the Money	$2.89Out of the Money	$2.02Out of the Money	1Out of the Money	8Out of the Money
TMOIn the Money	$74.60In the Money	$83.00In 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	$1.05Out of the Money	$5.60Out of the Money	$1.32Out of the Money	$0.37Out of the Money	1Out of the Money	6Out of the Money
TMOIn the Money	$65.10In the Money	$72.50In 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	$1.35Out of the Money	$1.90Out of the Money	$1.95Out of the Money	$0.65Out of the Money	924Out of the Money	5Out of the Money
TMOIn the Money	$54.70In the Money	$60.90In 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	$2.20Out of the Money	$2.75Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMOIn the Money	$49.20In the Money	$53.30In the Money	$72.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	TMOOut of the Money	$3.60Out of the Money	$8.00Out of the Money	$2.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TMOIn the Money	$40.60In the Money	$43.10In the Money	$51.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	$5.00Out of the Money	$5.80Out of the Money	$6.00Out of the Money	$2.70Out of the Money	1Out of the Money	352Out of the Money
TMOIn the Money	$29.60In the Money	$35.20In 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	$7.40Out of the Money	$11.90Out of the Money	$8.10Out of the Money	$1.90Out of the Money	969Out of the Money	73Out of the Money
TMOIn the Money	$26.50In the Money	$27.50In the Money	$25.60In the Money	$-13.08In the Money	15In the Money	4In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$10.40Out of the Money	$10.90Out of the Money	$10.40Out of the Money	$2.00Out of the Money	2Out of the Money	539Out of the Money
TMOUnderlying issue's last price	$20.60Underlying issue's last price	$21.30Underlying issue's last price	$20.20Underlying issue's last price	$-5.50Underlying issue's last price	17Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$530.00Underlying issue's last price	TMOUnderlying issue's last price	$14.20Underlying issue's last price	$14.80Underlying issue's last price	$14.97Underlying issue's last price	$3.33Underlying issue's last price	25Underlying issue's last price	160Underlying issue's last price
TMOOut of the Money	$15.30Out of the Money	$16.10Out of the Money	$15.00Out of the Money	$-5.40Out of the Money	26Out of the Money	41Out of the Money	Filter Table By Strike Price of$540.00	TMOIn the Money	$19.10In the Money	$20.10In the Money	$19.92In the Money	$3.94In the Money	34In the Money	132In the Money
TMOOut of the Money	$11.10Out of the Money	$11.80Out of the Money	$11.50Out of the Money	$-3.10Out of the Money	90Out of the Money	87Out of the Money	Filter Table By Strike Price of$550.00	TMOIn the Money	$24.90In the Money	$25.50In the Money	$25.10In the Money	$3.98In the Money	5In the Money	65In the Money
TMOOut of the Money	$7.30Out of the Money	$11.60Out of the Money	$7.84Out of the Money	$-2.96Out of the Money	75Out of the Money	137Out of the Money	Filter Table By Strike Price of$560.00	TMOIn the Money	$30.80In the Money	$33.20In the Money	$22.30In the Money	$0.00In the Money	---In the Money	75In the Money
TMOOut of the Money	$5.10Out of the Money	$6.00Out of the Money	$5.50Out of the Money	$-2.30Out of the Money	2Out of the Money	258Out of the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	$36.30In the Money	$45.00In the Money	$28.70In the Money	$0.00In the Money	---In the Money	169In the Money
TMOOut of the Money	$1.60Out of the Money	$4.30Out of the Money	$3.70Out of the Money	$-2.90Out of the Money	2Out of the Money	314Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$46.20In the Money	$53.00In the Money	$30.70In the Money	$0.00In the Money	---In the Money	56In the Money
TMOOut of the Money	$2.25Out of the Money	$2.85Out of the Money	$2.30Out of the Money	$-2.60Out of the Money	138Out of the Money	81Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$53.30In the Money	$62.00In the Money	$27.90In the Money	$0.00In the Money	---In the Money	10In the Money
TMOOut of the Money	$1.40Out of the Money	$1.90Out of the Money	$4.40Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$62.60In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.85Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$-0.80Out of the Money	1Out of the Money	62Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$71.30In the Money	$80.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.40Out of the Money	$2.70Out of the Money	$3.09Out of the Money	$1.04Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$81.10In the Money	$90.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.30Out of the Money	$2.85Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$91.10In 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	$4.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$101.00In 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	$4.30Out of the Money	$0.76Out 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	$111.00In 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	$4.30Out of the Money	$3.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	$121.00In 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	$4.30Out 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$670.00	TMOIn the Money	$131.00In 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	$4.50Out 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	$141.00In 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	$5.20Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	$151.00In 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	$5.20Out 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	$161.00In 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	$5.20Out 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	$171.00In 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	$5.20Out 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	$181.00In 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	$5.10Out 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$730.00	TMOIn the Money	$191.00In the Money	$200.00In 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	$5.10Out 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$740.00	TMOIn the Money	$201.00In the Money	$210.00In 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	$5.10Out 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$750.00	TMOIn the Money	$211.00In the Money	$220.00In 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	$5.10Out 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$760.00	TMOIn the Money	$221.00In the Money	$230.00In 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$770.00	TMOIn the Money	$231.00In the Money	$240.00In 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$780.00	TMOIn the Money	$241.00In the Money	$250.00In 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$790.00	TMOIn the Money	$251.00In the Money	$260.00In 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	$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$800.00	TMOIn the Money	$261.00In the Money	$270.00In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)