Stocks Options

LAST PRICE
567.9800
TODAY'S CHANGE (%)
Trending Up5.2200 (0.9276%)

Bid / Lots
541.7000/ 1
Ask / Lots
602.3800/ 1
Open / Previous Close
564.5900 / 562.7600
Day Range
Low 560.4000
High 568.5800
52 Week Range
Low 415.6000
High 603.8200
Volume
2,106,711
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 21.099

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$298.00In the Money	$307.00In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$289.00In the Money	$298.00In 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	$4.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$279.00In the Money	$288.00In 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	$4.80Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$269.00In the Money	$278.00In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$259.00In the Money	$268.00In 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	$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	$249.00In the Money	$258.00In 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	$4.40Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$240.00In the Money	$248.00In 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	$2.90Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$230.00In the Money	$239.00In 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	$0.05Out of the Money	$5.20Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TMOIn the Money	$220.00In the Money	$229.00In 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	$0.05Out of the Money	$5.20Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TMOIn the Money	$210.00In the Money	$219.00In 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	$0.05Out of the Money	$5.30Out of the Money	$0.45Out of the Money	$-0.44Out of the Money	1Out of the Money	5Out of the Money
TMOIn the Money	$200.00In the Money	$209.00In the Money	$180.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$370.00	TMOOut of the Money	$0.10Out of the Money	$1.45Out of the Money	$0.80Out of the Money	$0.30Out of the Money	5Out of the Money	906Out of the Money
TMOIn the Money	$191.00In the Money	$199.00In 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	$0.05Out of the Money	$1.60Out of the Money	$0.83Out of the Money	$-1.52Out of the Money	4Out of the Money	12Out of the Money
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	Filter Table By Strike Price of$390.00	TMOOut of the Money	$0.05Out of the Money	$1.80Out of the Money	$0.15Out of the Money	$-0.55Out of the Money	4Out of the Money	22Out of the Money
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	Filter Table By Strike Price of$400.00	TMOOut of the Money	$0.40Out of the Money	$1.00Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
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	Filter Table By Strike Price of$410.00	TMOOut of the Money	$0.40Out of the Money	$4.70Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
TMOIn the Money	$151.00In the Money	$160.50In 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	$0.40Out of the Money	$5.30Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TMOIn the Money	$141.00In the Money	$150.80In the Money	$129.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$430.00	TMOOut of the Money	$0.50Out of the Money	$2.00Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TMOIn the Money	$132.00In the Money	$141.00In 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	$0.80Out of the Money	$2.30Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TMOIn the Money	$122.00In the Money	$131.10In 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	$1.00Out of the Money	$5.20Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money
TMOIn the Money	$113.00In the Money	$122.00In the Money	$138.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$460.00	TMOOut of the Money	$0.00Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
TMOIn the Money	$103.00In the Money	$112.30In 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	$0.05Out of the Money	$2.75Out of the Money	$3.00Out of the Money	$0.80Out of the Money	3Out of the Money	81Out of the Money
TMOIn the Money	$94.00In the Money	$103.00In the Money	$95.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$480.00	TMOOut of the Money	$1.30Out of the Money	$6.10Out of the Money	$3.40Out of the Money	$-0.50Out of the Money	25Out of the Money	82Out of the Money
TMOIn the Money	$85.00In the Money	$91.90In the Money	$101.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$490.00	TMOOut of the Money	$1.10Out of the Money	$7.10Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
TMOIn the Money	$78.00In the Money	$86.00In the Money	$91.35In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	$0.70Out of the Money	$6.10Out of the Money	$5.71Out of the Money	$0.41Out of the Money	12Out of the Money	126Out of the Money
TMOIn the Money	$69.60In the Money	$77.00In the Money	$74.80In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$510.00	TMOOut of the Money	$1.80Out of the Money	$9.90Out of the Money	$7.15Out of the Money	$-0.37Out of the Money	2Out of the Money	153Out of the Money
TMOIn the Money	$59.00In the Money	$68.00In the Money	$78.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$3.60Out of the Money	$8.40Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
TMOIn the Money	$54.10In the Money	$59.60In the Money	$61.00In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	$7.20Out of the Money	$10.50Out of the Money	$10.30Out of the Money	$-2.90Out of the Money	2Out of the Money	236Out of the Money
TMOIn the Money	$44.20In the Money	$51.30In the Money	$59.65In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$10.90Out of the Money	$13.10Out of the Money	$13.05Out of the Money	$-1.35Out of the Money	1Out of the Money	227Out of the Money
TMOIn the Money	$39.70In the Money	$45.30In the Money	$33.60In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$12.20Out of the Money	$16.20Out of the Money	$18.60Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
TMOUnderlying issue's last price	$34.50Underlying issue's last price	$40.60Underlying issue's last price	$28.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	66Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	TMOUnderlying issue's last price	$18.20Underlying issue's last price	$19.60Underlying issue's last price	$21.50Underlying issue's last price	$-0.70Underlying issue's last price	4Underlying issue's last price	104Underlying issue's last price
TMONear the Money	$28.90Near the Money	$30.60Near the Money	$32.30Near the Money	$0.00Near the Money	---Near the Money	84Near the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	$22.60In the Money	$23.90In the Money	$25.20In the Money	$-1.60In the Money	1In the Money	531In the Money
TMOOut of the Money	$23.90Out of the Money	$25.50Out of the Money	$22.90Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$27.40In the Money	$29.10In the Money	$29.70In the Money	$-2.50In the Money	1In the Money	61In the Money
TMOOut of the Money	$19.40Out of the Money	$20.90Out of the Money	$18.15Out of the Money	$2.70Out of the Money	3Out of the Money	109Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$31.40In the Money	$35.10In the Money	$31.60In the Money	$0.00In the Money	---In the Money	124In the Money
TMOOut of the Money	$11.70Out of the Money	$16.40Out of the Money	$14.40Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$35.00In the Money	$42.90In the Money	$44.20In the Money	$-6.50In the Money	1In the Money	149In the Money
TMOOut of the Money	$8.00Out of the Money	$15.50Out of the Money	$11.50Out of the Money	$0.60Out of the Money	4Out of the Money	261Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$42.00In the Money	$49.10In the Money	$32.00In the Money	$0.00In the Money	---In the Money	186In the Money
TMOOut of the Money	$5.00Out of the Money	$14.50Out of the Money	$10.12Out of the Money	$1.62Out of the Money	1Out of the Money	227Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$50.00In the Money	$59.50In the Money	$34.10In the Money	$0.00In the Money	---In the Money	3In the Money
TMOOut of the Money	$3.20Out of the Money	$10.90Out of the Money	$5.46Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$58.00In the Money	$66.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$4.90Out of the Money	$10.00Out of the Money	$4.90Out of the Money	$-0.70Out of the Money	5Out of the Money	97Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$68.00In the Money	$77.00In the Money	$67.05In the Money	$0.00In the Money	---In the Money	5In the Money
TMOOut of the Money	$0.35Out of the Money	$7.60Out of the Money	$3.90Out of the Money	$0.10Out of the Money	16Out of the Money	152Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$77.50In the Money	$86.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.10Out of the Money	$7.40Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	$87.10In the Money	$96.50In 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	$2.70Out of the Money	$2.22Out of the Money	$0.22Out of the Money	4Out of the Money	71Out of the Money	Filter Table By Strike Price of$670.00	TMOIn the Money	$97.20In the Money	$107.00In 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$680.00	TMOIn the Money	$107.20In the Money	$117.00In the Money	$83.10In 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	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	$117.40In the Money	$127.00In the Money	$109.93In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$700.00	TMOIn the Money	$127.10In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.25Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$720.00	TMOIn the Money	$148.00In the Money	$157.00In 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	$1.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$740.00	TMOIn the Money	$167.10In the Money	$177.00In 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	$1.50Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$760.00	TMOIn the Money	$187.10In the Money	$197.00In 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	$4.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$780.00	TMOIn the Money	$207.10In the Money	$217.00In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$800.00	TMOIn the Money	$227.10In the Money	$237.00In 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	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$820.00	TMOIn the Money	$247.30In the Money	$257.00In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$840.00	TMOIn the Money	$267.10In the Money	$277.00In 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$860.00	TMOIn the Money	$287.10In the Money	$297.00In 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$880.00	TMOIn the Money	$307.10In the Money	$317.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)