Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSLAIn the Money | $59.30In the Money | $61.80In the Money | $59.77In the Money | $-6.95In the Money | 32In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | ---Out of the Money | |
TSLAIn the Money | $61.90In the Money | $62.85In the Money | $57.05In the Money | $2.25In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | ---Out of the Money | |
TSLAIn the Money | $61.05In the Money | $64.30In the Money | $62.27In the Money | $3.10In the Money | 3In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 350Out of the Money | ---Out of the Money | |
TSLAIn the Money | $55.10In the Money | $59.30In the Money | $59.88In the Money | $8.33In the Money | 3In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 347Out of the Money | ---Out of the Money | |
TSLAIn the Money | $42.35In the Money | $44.85In the Money | $43.22In the Money | $-7.83In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 376Out of the Money | ---Out of the Money | |
TSLAIn the Money | $41.35In the Money | $43.85In the Money | $41.98In the Money | $0.00In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 254Out of the Money | ---Out of the Money | |
TSLAIn the Money | $40.35In the Money | $42.95In the Money | $39.95In the Money | $0.00In the Money | 2In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 316Out of the Money | ---Out of the Money | |
TSLAIn the Money | $51.15In the Money | $54.10In the Money | $54.30In the Money | $9.65In the Money | 12In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 305Out of the Money | ---Out of the Money | |
TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 66Out of the Money | ---Out of the Money | |
TSLAIn the Money | $49.00In the Money | $51.80In the Money | $50.75In the Money | $0.00In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 115Out of the Money | ---Out of the Money | |
TSLAIn the Money | $42.00In the Money | $42.65In the Money | $42.20In the Money | $0.00In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 120Out of the Money | ---Out of the Money | |
TSLAIn the Money | $43.35In the Money | $44.05In the Money | $44.10In the Money | $0.00In the Money | 3In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 370Out of the Money | ---Out of the Money | |
TSLAIn the Money | $46.20In the Money | $48.65In the Money | $49.24In the Money | $15.99In the Money | 33In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 666Out of the Money | ---Out of the Money | |
TSLAIn the Money | $41.00In the Money | $42.10In the Money | $42.40In the Money | $10.38In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 18Out of the Money | ---Out of the Money | |
TSLAIn the Money | $44.00In the Money | $46.80In the Money | $50.65In the Money | $18.40In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 30Out of the Money | ---Out of the Money | |
TSLAIn the Money | $43.00In the Money | $45.80In the Money | $53.09In the Money | $22.29In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 523Out of the Money | ---Out of the Money | |
TSLAIn the Money | $38.00In the Money | $39.15In the Money | $36.00In the Money | $6.38In the Money | 4In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 93Out of the Money | ---Out of the Money | |
TSLAIn the Money | $41.70In the Money | $43.45In the Money | $44.79In the Money | $7.29In the Money | 3In the Money | ---In the Money | TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 1,049Out of the Money | ---Out of the Money | |
TSLAIn the Money | $36.00In the Money | $37.15In the Money | $38.50In the Money | $10.65In the Money | 8In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 123Out of the Money | ---Out of the Money | |
TSLAIn the Money | $35.05In the Money | $36.15In the Money | $37.00In the Money | $9.50In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.08Out of the Money | 99Out of the Money | ---Out of the Money | |
TSLAIn the Money | $38.05In the Money | $41.10In the Money | $40.45In the Money | $10.37In the Money | 2In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.11Out of the Money | 78Out of the Money | ---Out of the Money | |
TSLAIn the Money | $37.00In the Money | $39.80In the Money | $38.65In the Money | $3.10In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.12Out of the Money | 198Out of the Money | ---Out of the Money | |
TSLAIn the Money | $36.05In the Money | $38.45In the Money | $39.29In the Money | $4.84In the Money | 48In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 555Out of the Money | ---Out of the Money | |
TSLAIn the Money | $30.80In the Money | $32.20In the Money | $32.00In the Money | $8.60In the Money | 2In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 373Out of the Money | ---Out of the Money | |
TSLAIn the Money | $30.10In the Money | $31.10In the Money | $28.33In the Money | $6.13In the Money | 4In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $-0.14Out of the Money | 709Out of the Money | ---Out of the Money | |
TSLAIn the Money | $33.50In the Money | $36.30In the Money | $36.28In the Money | $8.18In the Money | 7In the Money | ---In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.17Out of the Money | 857Out of the Money | ---Out of the Money | |
TSLAIn the Money | $27.80In the Money | $28.95In the Money | $31.00In the Money | $10.00In the Money | 10In the Money | ---In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.17Out of the Money | 328Out of the Money | ---Out of the Money | |
TSLAIn the Money | $31.55In the Money | $34.30In the Money | $32.51In the Money | $4.21In the Money | 315In the Money | ---In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.18Out of the Money | 7,517Out of the Money | ---Out of the Money | |
TSLAIn the Money | $29.10In the Money | $30.90In the Money | $30.45In the Money | $4.05In the Money | 38In the Money | ---In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.23Out of the Money | 1,536Out of the Money | ---Out of the Money | |
TSLAIn the Money | $26.55In the Money | $28.30In the Money | $28.20In the Money | $5.15In the Money | 60In the Money | ---In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.29Out of the Money | 2,932Out of the Money | ---Out of the Money | |
TSLAIn the Money | $24.05In the Money | $26.95In the Money | $27.16In the Money | $6.66In the Money | 10In the Money | ---In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.38Out of the Money | 2,706Out of the Money | ---Out of the Money | |
TSLAIn the Money | $21.55In the Money | $23.25In the Money | $22.40In the Money | $3.90In the Money | 340In the Money | ---In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.47Out of the Money | 16,416Out of the Money | ---Out of the Money | |
TSLAIn the Money | $19.30In the Money | $21.85In the Money | $20.00In the Money | $3.74In the Money | 158In the Money | ---In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.64Out of the Money | 5,778Out of the Money | ---Out of the Money | |
TSLAIn the Money | $17.30In the Money | $19.45In the Money | $17.40In the Money | $3.75In the Money | 246In the Money | ---In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.83Out of the Money | 16,676Out of the Money | ---Out of the Money | |
TSLAIn the Money | $14.20In the Money | $17.00In the Money | $15.50In the Money | $4.15In the Money | 764In the Money | ---In the Money | TSLAOut of the Money | $0.29Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $-1.05Out of the Money | 13,026Out of the Money | ---Out of the Money | |
TSLAIn the Money | $11.55In the Money | $14.50In the Money | $12.35In the Money | $3.05In the Money | 1,931In the Money | ---In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $-1.38Out of the Money | 43,415Out of the Money | ---Out of the Money | |
TSLAIn the Money | $10.45In the Money | $11.00In the Money | $10.90In the Money | $3.44In the Money | 1,466In the Money | ---In the Money | TSLAOut of the Money | $0.72Out of the Money | $0.80Out of the Money | $0.73Out of the Money | $-1.83Out of the Money | 20,585Out of the Money | ---Out of the Money | |
TSLAIn the Money | $8.15In the Money | $8.90In the Money | $8.75In the Money | $2.89In the Money | 5,016In the Money | ---In the Money | TSLAOut of the Money | $1.10Out of the Money | $1.18Out of the Money | $1.13Out of the Money | $-2.37Out of the Money | 43,713Out of the Money | ---Out of the Money | |
TSLAUnderlying issue's last price | $6.45Underlying issue's last price | $7.00Underlying issue's last price | $6.45Underlying issue's last price | $2.00Underlying issue's last price | 7,862Underlying issue's last price | ---Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSLAUnderlying issue's last price | $1.51Underlying issue's last price | $1.76Underlying issue's last price | $1.65Underlying issue's last price | $-2.96Underlying issue's last price | 27,429Underlying issue's last price | ---Underlying issue's last price |
TSLANear the Money | $4.95Near the Money | $5.20Near the Money | $5.10Near the Money | $1.74Near the Money | 24,019Near the Money | ---Near the Money | TSLAIn the Money | $2.36In the Money | $2.60In the Money | $2.47In the Money | $-3.48In the Money | 81,601In the Money | ---In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $3.75Out of the Money | $3.70Out of the Money | $1.25Out of the Money | 36,512Out of the Money | ---Out of the Money | TSLAIn the Money | $3.45In the Money | $3.70In the Money | $3.70In the Money | $-3.85In the Money | 52,154In the Money | ---In the Money | |
TSLAOut of the Money | $2.55Out of the Money | $2.65Out of the Money | $2.55Out of the Money | $0.79Out of the Money | 117,235Out of the Money | ---Out of the Money | TSLAIn the Money | $4.85In the Money | $5.35In the Money | $5.15In the Money | $-4.20In the Money | 56,585In the Money | ---In the Money | |
TSLAOut of the Money | $1.77Out of the Money | $1.86Out of the Money | $1.76Out of the Money | $0.46Out of the Money | 68,393Out of the Money | ---Out of the Money | TSLAIn the Money | $5.55In the Money | $7.00In the Money | $6.60In the Money | $-4.80In the Money | 28,142In the Money | ---In the Money | |
TSLAOut of the Money | $1.21Out of the Money | $1.30Out of the Money | $1.22Out of the Money | $0.32Out of the Money | 173,516Out of the Money | ---Out of the Money | TSLAIn the Money | $7.10In the Money | $9.25In the Money | $8.70In the Money | $-4.80In the Money | 14,993In the Money | ---In the Money | |
TSLAOut of the Money | $0.78Out of the Money | $0.99Out of the Money | $0.82Out of the Money | $0.17Out of the Money | 61,442Out of the Money | ---Out of the Money | TSLAIn the Money | $9.15In the Money | $12.35In the Money | $11.00In the Money | $-3.80In the Money | 1,685In the Money | ---In the Money | |
TSLAOut of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.58Out of the Money | $0.10Out of the Money | 81,025Out of the Money | ---Out of the Money | TSLAIn the Money | $12.50In the Money | $15.40In the Money | $13.22In the Money | $-4.48In the Money | 1,322In the Money | ---In the Money | |
TSLAOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.41Out of the Money | $0.05Out of the Money | 24,795Out of the Money | ---Out of the Money | TSLAIn the Money | $14.70In the Money | $16.70In the Money | $14.78In the Money | $-5.07In the Money | 518In the Money | ---In the Money | |
TSLAOut of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $0.04Out of the Money | 130,103Out of the Money | ---Out of the Money | TSLAIn the Money | $15.90In the Money | $18.80In the Money | $18.76In the Money | $-3.89In the Money | 2,023In the Money | ---In the Money | |
TSLAOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $0.00Out of the Money | 18,986Out of the Money | ---Out of the Money | TSLAIn the Money | $18.75In the Money | $22.05In the Money | $18.95In the Money | $-15.65In the Money | 6In the Money | ---In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 20,434Out of the Money | ---Out of the Money | TSLAIn the Money | $22.00In the Money | $23.95In the Money | $23.68In the Money | $-2.10In the Money | 187In the Money | ---In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $0.04Out of the Money | 7,480Out of the Money | ---Out of the Money | TSLAIn the Money | $23.60In the Money | $26.00In the Money | $25.28In the Money | $-2.76In the Money | 4In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 25,020Out of the Money | ---Out of the Money | TSLAIn the Money | $26.90In the Money | $28.85In the Money | $26.14In the Money | $-9.63In the Money | 72In the Money | ---In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 5,036Out of the Money | ---Out of the Money | TSLAIn the Money | $28.30In the Money | $31.95In the Money | $27.55In the Money | $-17.05In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 7,940Out of the Money | ---Out of the Money | TSLAIn the Money | $30.95In the Money | $33.90In the Money | $32.25In the Money | $-5.10In the Money | 10In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 3,275Out of the Money | ---Out of the Money | TSLAIn the Money | $43.25In the Money | $45.10In the Money | $42.75In the Money | $3.10In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 10,046Out of the Money | ---Out of the Money | TSLAIn the Money | $35.75In the Money | $39.65In the Money | $35.92In the Money | $-5.48In the Money | 34In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 2,467Out of the Money | ---Out of the Money | TSLAIn the Money | $51.20In the Money | $53.25In the Money | $54.00In the Money | $0.00In the Money | 4In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 5,103Out of the Money | ---Out of the Money | TSLAIn the Money | $53.80In the Money | $55.85In the Money | $55.25In the Money | $9.35In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3,182Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2,524Out of the Money | ---Out of the Money | TSLAIn the Money | $51.75In the Money | $52.40In the Money | $51.95In the Money | $0.00In the Money | 4In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,093Out of the Money | ---Out of the Money | TSLAIn the Money | $51.35In the Money | $54.95In the Money | $52.50In the Money | $-2.52In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 856Out of the Money | ---Out of the Money | TSLAIn the Money | $64.95In the Money | $65.55In the Money | $64.75In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 752Out of the Money | ---Out of the Money | TSLAIn the Money | $67.20In the Money | $67.90In the Money | $67.00In the Money | $0.47In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 582Out of the Money | ---Out of the Money | TSLAIn the Money | $74.45In the Money | $75.80In the Money | $75.00In the Money | $0.00In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | ---Out of the Money | TSLAIn the Money | $171.20In the Money | $172.80In the Money | $171.00In the Money | $0.00In the Money | 1In the Money | ---In the Money |