Stocks Options

LAST PRICE
618.5700
TODAY'S CHANGE (%)
Trending Up4.1500 (0.6754%)

Bid / Lots
584.7400/ 1
Ask / Lots
623.0000/ 2
Open / Previous Close
612.4900 / 614.4200
Day Range
Low 609.0301
High 619.0200
52 Week Range
Low 415.6000
High 627.8800
Volume
1,041,296
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 21.282

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$265.50In the Money	$272.90In 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	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
TMOIn the Money	$255.30In the Money	$262.90In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TMOIn the Money	$245.40In the Money	$252.90In 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	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$235.40In the Money	$243.20In 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	---Out of the Money	$2.80Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMOIn the Money	$225.80In the Money	$232.60In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TMOIn the Money	$215.60In the Money	$223.10In 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	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
TMOIn the Money	$205.60In the Money	$213.10In 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	---Out of the Money	$0.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$195.50In the Money	$203.00In 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	---Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMOIn the Money	$185.60In the Money	$193.10In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$175.60In the Money	$181.90In 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	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$165.60In the Money	$173.20In the Money	$160.80In 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	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$156.10In the Money	$162.40In the Money	$154.66In 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	$1.50Out of the Money	$3.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$146.00In the Money	$153.20In the Money	$149.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$470.00	TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMOIn the Money	$136.00In the Money	$142.90In the Money	$131.99In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$480.00	TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$126.00In the Money	$133.40In the Money	$128.34In 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	$1.70Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TMOIn the Money	$116.10In the Money	$123.40In the Money	$116.79In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
TMOIn the Money	$106.00In the Money	$113.00In the Money	$0.00In 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	$1.70Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$96.00In the Money	$103.50In 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	---Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
TMOIn the Money	$86.20In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
TMOIn the Money	$76.20In the Money	$82.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$0.20Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TMOIn the Money	$67.20In the Money	$72.80In the Money	$52.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$0.20Out of the Money	$1.70Out of the Money	$0.55Out of the Money	$-0.27Out of the Money	8Out of the Money	703Out of the Money
TMOIn the Money	$57.00In the Money	$63.30In the Money	$53.58In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$560.00	TMOOut of the Money	$0.65Out of the Money	$1.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
TMOIn the Money	$47.60In the Money	$54.60In the Money	$50.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$570.00	TMOOut of the Money	$0.95Out of the Money	$1.85Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money
TMOIn the Money	$44.60In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$575.00	TMOOut of the Money	$0.90Out of the Money	$2.85Out of the Money	$2.05Out of the Money	$0.38Out of the Money	1Out of the Money	2Out of the Money
TMOIn the Money	$40.50In the Money	$45.80In the Money	$49.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$580.00	TMOOut of the Money	$1.70Out of the Money	$4.00Out of the Money	$2.30Out of the Money	$-0.10Out of the Money	6Out of the Money	176Out of the Money
TMOIn the Money	$36.20In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$585.00	TMOOut of the Money	$2.10Out of the Money	$3.10Out of the Money	$3.60Out of the Money	$-2.53Out of the Money	2Out of the Money	23Out of the Money
TMOIn the Money	$31.20In the Money	$37.10In the Money	$36.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$590.00	TMOOut of the Money	$2.70Out of the Money	$3.70Out of the Money	$4.55Out of the Money	$0.35Out of the Money	2Out of the Money	202Out of the Money
TMOIn the Money	$29.70In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$592.50	TMOOut of the Money	$3.30Out of the Money	$4.10Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMOIn the Money	$27.30In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$595.00	TMOOut of the Money	$3.20Out of the Money	$4.80Out of the Money	$9.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TMOIn the Money	$25.10In the Money	$30.10In the Money	$14.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$597.50	TMOOut of the Money	$3.90Out of the Money	$5.60Out of the Money	$4.40Out of the Money	$-1.23Out of the Money	1Out of the Money	40Out of the Money
TMOIn the Money	$23.80In the Money	$28.80In the Money	$23.33In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$600.00	TMOOut of the Money	$4.60Out of the Money	$5.60Out of the Money	$5.01Out of the Money	$-1.39Out of the Money	1Out of the Money	735Out of the Money
TMOIn the Money	$20.20In the Money	$27.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$602.50	TMOOut of the Money	$4.80Out of the Money	$6.20Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOIn the Money	$20.70In the Money	$22.60In the Money	$17.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$605.00	TMOOut of the Money	$6.10Out of the Money	$7.00Out of the Money	$5.89Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TMOIn the Money	$18.80In the Money	$21.50In the Money	$9.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$607.50	TMOOut of the Money	$6.50Out of the Money	$7.70Out of the Money	$7.73Out of the Money	$-3.02Out of the Money	2Out of the Money	1Out of the Money
TMOIn the Money	$17.50In the Money	$19.10In the Money	$14.10In the Money	$-4.90In the Money	12In the Money	825In the Money	Filter Table By Strike Price of$610.00	TMOOut of the Money	$7.30Out of the Money	$8.50Out of the Money	$8.20Out of the Money	$-0.40Out of the Money	22Out of the Money	172Out of the Money
TMOIn the Money	$15.60In the Money	$17.30In the Money	$17.30In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$612.50	TMOOut of the Money	$8.40Out of the Money	$9.70Out of the Money	$10.98Out of the Money	$-0.77Out of the Money	2Out of the Money	1Out of the Money
TMOIn the Money	$14.70In the Money	$15.40In the Money	$13.59In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$615.00	TMOOut of the Money	$9.20Out of the Money	$10.60Out of the Money	$11.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TMOUnderlying issue's last price	$13.30Underlying issue's last price	$14.00Underlying issue's last price	$11.10Underlying issue's last price	$3.00Underlying issue's last price	9Underlying issue's last price	11Underlying issue's last price	Filter Table By Strike Price of$617.50Underlying issue's last price	TMOUnderlying issue's last price	$10.70Underlying issue's last price	$11.30Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TMONear the Money	$11.70Near the Money	$12.60Near the Money	$9.30Near the Money	$-3.10Near the Money	5Near the Money	420Near the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$11.90In the Money	$12.50In the Money	$15.70In the Money	$2.10In the Money	2In the Money	77In the Money
TMOOut of the Money	$10.30Out of the Money	$14.80Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$622.50	TMOIn the Money	$11.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$9.10Out of the Money	$10.30Out of the Money	$7.70Out of the Money	$0.75Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$625.00	TMOIn the Money	$13.10In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$8.00Out of the Money	$9.30Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$627.50	TMOIn the Money	$13.70In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$7.20Out of the Money	$10.80Out of the Money	$6.80Out of the Money	$-0.15Out of the Money	16Out of the Money	737Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$15.60In the Money	$21.30In the Money	$23.40In the Money	$0.00In the Money	---In the Money	7In the Money
TMOOut of the Money	$5.10Out of the Money	$6.50Out of the Money	$4.00Out of the Money	$-1.36Out of the Money	3Out of the Money	217Out of the Money	Filter Table By Strike Price of$635.00	TMOIn the Money	$19.20In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$3.70Out of the Money	$4.70Out of the Money	$3.30Out of the Money	$-0.60Out of the Money	27Out of the Money	839Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$21.10In the Money	$26.50In the Money	$25.70In the Money	$0.00In the Money	---In the Money	10In the Money
TMOOut of the Money	$2.60Out of the Money	$3.70Out of the Money	$2.08Out of the Money	$-0.71Out of the Money	3Out of the Money	12Out of the Money	Filter Table By Strike Price of$645.00	TMOIn the Money	$24.90In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.95Out of the Money	$2.70Out of the Money	$2.06Out of the Money	$-0.43Out of the Money	3Out of the Money	1,582Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$29.60In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.75Out of the Money	$1.60Out of the Money	$0.72Out of the Money	$-0.42Out of the Money	10Out of the Money	68Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	$39.10In the Money	$45.90In 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	$1.45Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$670.00	TMOIn the Money	$48.20In the Money	$55.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$680.00	TMOIn the Money	$58.20In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$690.00	TMOIn the Money	$68.20In the Money	$75.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$700.00	TMOIn the Money	$78.20In the Money	$85.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$710.00	TMOIn the Money	$89.00In the Money	$95.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$720.00	TMOIn the Money	$99.00In the Money	$105.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$730.00	TMOIn the Money	$108.20In the Money	$115.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$740.00	TMOIn the Money	$118.20In the Money	$125.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$750.00	TMOIn the Money	$128.20In the Money	$135.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$760.00	TMOIn the Money	$138.20In the Money	$145.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out 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$770.00	TMOIn the Money	$148.20In the Money	$155.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.65Out 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	$158.20In the Money	$165.80In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)