Stocks Options

LAST PRICE
539.5100
TODAY'S CHANGE (%)
Trending Up3.9000 (0.7281%)

Bid / Lots
539.4300/ 2
Ask / Lots
539.6500/ 2
Open / Previous Close
538.6500 / 535.6100
Day Range
Low 533.8500
High 540.0000
52 Week Range
Low 415.6000
High 603.8200
Volume
835,508
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 20.867

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	$248.00In the Money	$254.60In 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	$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	$238.10In the Money	$245.30In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$228.40In the Money	$234.60In 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	$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	$218.00In the Money	$224.70In 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	$208.20In the Money	$214.90In 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	$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	$198.00In the Money	$205.30In 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	$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	$188.00In the Money	$195.80In 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	$0.00Out 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	$179.10In the Money	$185.90In 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	$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	$169.10In the Money	$175.60In 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	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$159.00In the Money	$166.10In 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	$0.05Out 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	$149.10In the Money	$155.80In 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	$0.05Out 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	$139.00In the Money	$146.40In 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	$0.05Out 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	$129.10In the Money	$136.30In 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	$0.05Out of the Money	$5.40Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$119.00In the Money	$126.60In 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	$0.05Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$109.60In the Money	$116.90In 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	$0.30Out of the Money	$4.60Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$99.60In the Money	$107.20In 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	$0.35Out of the Money	$4.80Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$90.40In the Money	$97.10In 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	$0.50Out of the Money	$4.80Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMOIn the Money	$80.60In the Money	$86.00In 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	$1.00Out of the Money	$2.00Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TMOIn the Money	$71.60In the Money	$77.50In 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	$1.05Out of the Money	$2.10Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$62.70In the Money	$67.40In 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	$2.25Out of the Money	$2.75Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TMOIn the Money	$54.20In the Money	$58.10In 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	$3.20Out of the Money	$3.60Out of the Money	$3.72Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TMOIn the Money	$46.60In the Money	$48.70In the Money	$49.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	$4.30Out of the Money	$5.00Out of the Money	$5.11Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TMOIn the Money	$38.60In the Money	$40.40In the Money	$39.40In the Money	$39.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$510.00	TMOOut of the Money	$6.30Out of the Money	$6.90Out of the Money	$7.85Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TMOIn the Money	$30.80In the Money	$33.10In 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	$8.70Out of the Money	$9.60Out of the Money	$9.29Out of the Money	$-1.31Out of the Money	66Out of the Money	61Out of the Money
TMOUnderlying issue's last price	$25.10Underlying issue's last price	$25.80Underlying issue's last price	$24.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$530.00Underlying issue's last price	TMOUnderlying issue's last price	$12.10Underlying issue's last price	$12.90Underlying issue's last price	$12.85Underlying issue's last price	$-0.45Underlying issue's last price	28Underlying issue's last price	92Underlying issue's last price
TMONear the Money	$19.20Near the Money	$20.00Near the Money	$17.20Near the Money	$0.50Near the Money	1Near the Money	20Near the Money	Filter Table By Strike Price of$540.00	TMOIn the Money	$16.10In the Money	$17.10In the Money	$16.50In the Money	$-2.87In the Money	16In the Money	80In the Money
TMOOut of the Money	$14.30Out of the Money	$15.00Out of the Money	$14.25Out of the Money	$1.05Out of the Money	23Out of the Money	51Out of the Money	Filter Table By Strike Price of$550.00	TMOIn the Money	$21.40In the Money	$22.20In the Money	$21.89In the Money	$-1.81In the Money	2In the Money	42In the Money
TMOOut of the Money	$10.30Out of the Money	$11.00Out of the Money	$10.44Out of the Money	$0.19Out of the Money	1Out of the Money	80Out of the Money	Filter Table By Strike Price of$560.00	TMOIn the Money	$27.70In the Money	$28.40In the Money	$32.18In the Money	$0.00In the Money	---In the Money	62In the Money
TMOOut of the Money	$7.30Out of the Money	$7.90Out of the Money	$7.60Out of the Money	$2.60Out of the Money	12Out of the Money	213Out of the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	$32.90In the Money	$37.50In the Money	$38.81In the Money	$0.00In the Money	---In the Money	155In the Money
TMOOut of the Money	$4.90Out of the Money	$5.50Out of the Money	$5.30Out of the Money	$0.83Out of the Money	1Out of the Money	306Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$40.70In the Money	$45.40In the Money	$27.00In the Money	$0.00In the Money	---In the Money	55In the Money
TMOOut of the Money	$3.20Out of the Money	$3.80Out of the Money	$2.97Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$48.70In the Money	$55.00In the Money	$27.90In the Money	$0.00In the Money	---In the Money	10In the Money
TMOOut of the Money	$2.10Out of the Money	$2.75Out of the Money	$2.48Out of the Money	$-0.07Out of the Money	6Out of the Money	54Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$58.30In the Money	$64.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.20Out of the Money	$2.00Out of the Money	$2.51Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$66.50In the Money	$74.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.45Out of the Money	$3.70Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$76.70In the Money	$85.00In 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$86.10In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.20Out of the Money	$4.50Out of the Money	$0.82Out 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	$96.20In the Money	$104.90In 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	$4.40Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$106.10In the Money	$114.90In 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	$4.30Out 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	$116.20In the Money	$125.00In 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	$4.30Out 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	$126.30In the Money	$135.00In 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	$2.90Out 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$680.00	TMOIn the Money	$136.20In the Money	$145.00In 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	$4.20Out 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	$146.20In the Money	$155.00In 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	$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	$156.10In the Money	$165.00In 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	$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	$166.10In the Money	$175.00In 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	$176.20In the Money	$185.00In 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	$4.10Out 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	$186.20In the Money	$195.00In 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	$4.10Out 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	$196.10In the Money	$204.80In 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	$4.10Out 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	$206.10In the Money	$215.00In 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	$216.10In the Money	$225.00In 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	$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$770.00	TMOIn the Money	$226.20In the Money	$235.00In 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	$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$780.00	TMOIn the Money	$236.10In the Money	$245.00In 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	$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$790.00	TMOIn the Money	$246.10In the Money	$255.00In 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	$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$800.00	TMOIn the Money	$256.10In the Money	$265.00In 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)