Stocks Options

LAST PRICE
513.0800
TODAY'S CHANGE (%)
Trending Down-19.9400 (-3.7409%)

Bid / Lots
512.9500/ 1
Ask / Lots
534.1900/ 1
Open / Previous Close
529.4000 / 533.0200
Day Range
Low 511.7000
High 529.4000
52 Week Range
Low 463.9900
High 627.8800
Volume
3,953,117
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 20.316

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$158.70In the Money	$165.70In the Money	$165.99In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$440.00	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$150.60In the Money	$156.20In the Money	$155.12In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$450.00	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	TMOOut of the Money	$0.30Out of the Money	$0.90Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$475.00	TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMOIn the Money	$78.40In the Money	$84.00In the Money	$85.05In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$480.00	TMOOut of the Money	---Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$485.00	TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	TMOOut of the Money	$0.15Out of the Money	$1.55Out of the Money	$0.30Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$495.00	TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMOIn the Money	$57.30In the Money	$64.50In the Money	$64.15In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$505.00	TMOOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TMOUnderlying issue's last price	$0.35Underlying issue's last price	$5.40Underlying issue's last price	$4.90Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$510.00Underlying issue's last price	TMOUnderlying issue's last price	---Underlying issue's last price	$1.95Underlying issue's last price	$0.05Underlying issue's last price	$-0.43Underlying issue's last price	24Underlying issue's last price	---Underlying issue's last price
TMONear the Money	---Near the Money	$4.30Near the Money	$1.00Near the Money	$0.00Near the Money	112Near the Money	---Near the Money	Filter Table By Strike Price of$515.00	TMOIn the Money	$0.45In the Money	$4.30In the Money	$1.87In the Money	$1.37In the Money	86In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	83Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	TMOIn the Money	$5.70In the Money	$10.50In the Money	$5.70In the Money	$4.70In the Money	57In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$0.67Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$525.00	TMOIn the Money	$10.30In the Money	$15.40In the Money	$11.55In the Money	$11.10In the Money	15In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	TMOIn the Money	$14.00In the Money	$20.50In the Money	$16.20In the Money	$15.52In the Money	109In the Money	---In the Money
TMOOut of the Money	$0.70Out of the Money	$3.50Out of the Money	$1.32Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$535.00	TMOIn the Money	$19.10In the Money	$25.50In the Money	$21.30In the Money	$17.80In the Money	34In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.16Out of the Money	$-0.47Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	TMOIn the Money	$24.00In the Money	$31.20In the Money	$25.79In the Money	$20.79In the Money	13In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$-1.08Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$542.50	TMOIn the Money	$26.00In the Money	$33.30In the Money	$29.03In the Money	$25.13In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$-3.64Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$545.00	TMOIn the Money	$4.20In the Money	$5.80In the Money	$4.12In the Money	$-2.65In the Money	28In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-1.37Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$547.50	TMOIn the Money	$13.00In the Money	$18.80In the Money	$13.00In the Money	$5.09In the Money	20In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	TMOIn the Money	$15.70In the Money	$19.90In the Money	$15.70In the Money	$8.20In the Money	1,578In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.05Out of the Money	$0.18Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$552.50	TMOIn the Money	$16.00In the Money	$22.90In the Money	$22.90In the Money	$17.60In the Money	10In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$555.00	TMOIn the Money	$18.30In the Money	$25.50In the Money	$25.50In the Money	$11.03In the Money	10In the Money	---In the Money
TMOOut of the Money	$1.30Out of the Money	$3.30Out of the Money	$1.50Out of the Money	$-2.50Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$557.50	TMOIn the Money	$21.90In the Money	$27.80In the Money	$21.90In the Money	$10.61In the Money	10In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.65Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	TMOIn the Money	$43.80In the Money	$51.50In the Money	$38.33In the Money	$8.13In the Money	3In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.10Out of the Money	$0.10Out of the Money	$-0.91Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$562.50	TMOIn the Money	$14.70In the Money	$18.70In the Money	$15.30In the Money	$0.00In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$565.00	TMOIn the Money	$28.00In the Money	$35.50In the Money	$35.50In the Money	$22.82In the Money	345In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$-0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$567.50	TMOIn the Money	$23.80In the Money	$29.00In the Money	$26.43In the Money	$6.50In the Money	2In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.57Out of the Money	$0.52Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	$33.00In the Money	$39.80In the Money	$39.80In the Money	$13.30In the Money	3,066In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.19Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$572.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.10Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$575.00	TMOIn the Money	$38.00In the Money	$44.30In the Money	$38.00In the Money	$14.42In the Money	1,135In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$577.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.05Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$63.20In the Money	$70.70In the Money	$65.70In the Money	$22.60In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money	Filter Table By Strike Price of$582.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$585.00	TMOIn the Money	$48.20In the Money	$55.30In the Money	$52.15In the Money	$0.00In the Money	1,980In the Money	---In the Money
TMOOut of the Money	$0.60Out of the Money	$1.05Out of the Money	$0.76Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$587.50	TMOIn the Money	$28.00In the Money	$34.80In the Money	$32.40In the Money	$0.00In the Money	20In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$31.10In the Money	$37.90In the Money	$35.00In the Money	$0.00In the Money	220In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$1.28Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$592.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.20Out of the Money	$2.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$595.00	TMOIn the Money	$78.40In the Money	$86.60In the Money	$81.43In the Money	$0.00In the Money	1In the Money	---In the Money
TMOOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$597.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$51.10In the Money	$56.60In the Money	$50.00In the Money	$3.90In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$602.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$605.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$2.75Out of the Money	$3.40Out of the Money	$1.85Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$607.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$1.70Out of the Money	$0.32Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$50.00In the Money	$57.80In the Money	$49.90In the Money	$0.00In the Money	30In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$612.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.75Out of the Money	$3.20Out of the Money	$1.77Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$615.00	TMOIn the Money	$64.00In the Money	$70.70In the Money	$67.42In the Money	$0.00In the Money	8In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$617.50	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$-0.81Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$61.40In the Money	$67.40In the Money	$67.40In the Money	$0.00In the Money	20In the Money	---In the Money
TMOOut of the Money	$4.60Out of the Money	$5.40Out of the Money	$5.00Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$622.50	TMOIn the Money	$71.60In the Money	$78.40In the Money	$74.87In the Money	$0.00In the Money	5In the Money	---In the Money
TMOOut of the Money	$0.80Out of the Money	$2.15Out of the Money	$0.82Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$625.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	57Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$65.00In the Money	$73.00In the Money	$69.79In the Money	$0.00In the Money	1In the Money	---In the Money
TMOOut of the Money	$2.50Out of the Money	$3.30Out of the Money	$2.54Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$635.00	TMOIn the Money	$71.50In the Money	$78.00In the Money	$74.82In the Money	$0.00In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.50Out of the Money	$0.76Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$79.30In the Money	$84.10In the Money	$81.80In the Money	$0.00In the Money	1In the Money	---In the Money
TMOOut of the Money	$1.50Out of the Money	$2.05Out of the Money	$1.65Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$645.00	TMOIn the Money	$84.30In the Money	$89.60In the Money	$86.84In the Money	$0.00In the Money	1In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$1.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$52.80In the Money	$60.00In the Money	$54.81In the Money	$0.00In the Money	2In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$2.70Out of the Money	$0.25Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$655.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.89Out of the Money	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$670.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$680.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$1.35Out of the Money	$1.85Out of the Money	$1.90Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$700.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.95Out of the Money	$1.25Out of the Money	$1.00Out of the Money	$0.00Out of the Money	176Out of the Money	---Out of the Money	Filter Table By Strike Price of$710.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$720.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$730.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$2.70Out of the Money	$0.43Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TMOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	TMOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)