Stocks Options

LAST PRICE
550.7800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
550.7800/ 1
Ask / Lots
590.0000/ 1
Open / Previous Close
556.7200 / 550.7800
Day Range
Low 549.2300
High 558.2600
52 Week Range
Low 415.6000
High 603.8200
Volume
1,506,859
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 20.874

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TMOIn the Money	---In the Money	---In the Money	$321.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$250.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	799Out of the Money
TMOIn the Money	---In the Money	---In the Money	$329.42In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$260.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TMOIn the Money	---In the Money	---In the Money	$284.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$270.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TMOIn the Money	---In the Money	---In the Money	$249.87In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TMOIn the Money	---In the Money	---In the Money	$255.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TMOIn the Money	---In the Money	---In the Money	$263.99In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$300.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
TMOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.37Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TMOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$4.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
TMOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TMOIn the Money	---In the Money	---In the Money	$131.41In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$340.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
TMOIn the Money	---In the Money	---In the Money	$251.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TMOIn the Money	---In the Money	---In 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	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
TMOIn the Money	---In the Money	---In the Money	$137.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
TMOIn the Money	---In the Money	---In the Money	$199.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$380.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$5.70Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
TMOIn the Money	---In the Money	---In the Money	$179.82In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
TMOIn the Money	---In the Money	---In the Money	$182.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$400.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
TMOIn the Money	---In the Money	---In the Money	$150.37In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$410.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$2.49Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
TMOIn the Money	---In the Money	---In the Money	$148.11In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$420.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
TMOIn the Money	---In the Money	---In the Money	$152.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$430.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money
TMOIn the Money	---In the Money	---In the Money	$132.11In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$440.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
TMOIn the Money	---In the Money	---In the Money	$129.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$450.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
TMOIn the Money	---In the Money	---In the Money	$142.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$460.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
TMOIn the Money	---In the Money	---In the Money	$142.60In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$470.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
TMOIn the Money	---In the Money	---In the Money	$107.95In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$480.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
TMOIn the Money	---In the Money	---In the Money	$103.48In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$490.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
TMOIn the Money	---In the Money	---In the Money	$98.39In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$12.40Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money
TMOIn the Money	---In the Money	---In the Money	$106.50In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$510.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$10.61Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TMOIn the Money	---In the Money	---In the Money	$78.07In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$17.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,038Out of the Money
TMOIn the Money	---In the Money	---In the Money	$68.42In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$20.70Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money
TMOIn the Money	---In the Money	---In the Money	$64.91In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	---Out of the Money	---Out of the Money	$18.40Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$47.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	173Underlying issue's last price	Filter Table By Strike Price of$550.00Underlying issue's last price	TMOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$21.31Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	549Underlying issue's last price
TMOOut of the Money	---Out of the Money	---Out of the Money	$59.30Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$560.00	TMOIn the Money	---In the Money	---In the Money	$27.10In the Money	$0.00In the Money	---In the Money	208In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$36.05Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	---In the Money	---In the Money	$35.45In the Money	$0.00In the Money	---In the Money	1,027In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$38.10Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	---In the Money	---In the Money	$43.80In the Money	$0.00In the Money	---In the Money	643In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$24.80Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	---In the Money	---In the Money	$35.30In the Money	$0.00In the Money	---In the Money	249In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$20.85Out of the Money	$0.00Out of the Money	---Out of the Money	702Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	---In the Money	---In the Money	$45.20In the Money	$0.00In the Money	---In the Money	234In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$18.62Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	---In the Money	---In the Money	$46.60In the Money	$0.00In the Money	---In the Money	16In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$14.50Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	---In the Money	---In the Money	$51.40In the Money	$0.00In the Money	---In the Money	63In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$12.10Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	---In the Money	---In the Money	$56.70In the Money	$0.00In the Money	---In the Money	17In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	---In the Money	---In the Money	$131.10In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	---In the Money	---In the Money	$131.74In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$11.40Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$670.00	TMOIn the Money	---In the Money	---In the Money	$124.50In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$680.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	---In the Money	---In the Money	$135.44In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	383Out of the Money	Filter Table By Strike Price of$700.00	TMOIn the Money	---In the Money	---In the Money	$116.20In the Money	$0.00In the Money	---In the Money	1In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$710.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	370Out of the Money	Filter Table By Strike Price of$720.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$740.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$760.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$780.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$800.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$820.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$840.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$860.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$880.00	TMOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$900.00	TMOIn the Money	---In the Money	---In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)