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 | $97.15In the Money | $97.75In the Money | $99.60In the Money | $31.32In the Money | 1In the Money | 1In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 196Out of the Money | |
TSLAIn the Money | $92.15In the Money | $92.75In the Money | $86.70In the Money | $0.00In the Money | ---In the Money | 172In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 25Out of the Money | 131Out of the Money | |
TSLAIn the Money | $87.15In the Money | $87.80In the Money | $0.00In the Money | $0.00In 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 | $0.01Out of the Money | 1Out of the Money | 375Out of the Money | |
TSLAIn the Money | $82.20In the Money | $82.80In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 23In 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 | ---Out of the Money | 508Out of the Money | |
TSLAIn the Money | $77.20In the Money | $77.85In the Money | $93.87In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 660Out of the Money | |
TSLAIn the Money | $72.25In the Money | $72.85In the Money | $73.84In the Money | $-1.16In the Money | 45In the Money | 37In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 33Out of the Money | 3,190Out of the Money | |
TSLAIn the Money | $67.25In the Money | $67.90In the Money | $76.87In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 533Out of the Money | |
TSLAIn the Money | $62.35In the Money | $62.90In the Money | $72.85In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 4Out of the Money | 868Out of the Money | |
TSLAIn the Money | $57.35In the Money | $57.95In the Money | $36.98In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 20Out of the Money | 997Out of the Money | |
TSLAIn the Money | $52.45In the Money | $53.00In the Money | $54.95In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 53Out of the Money | 2,167Out of the Money | |
TSLAIn the Money | $47.45In the Money | $48.05In the Money | $48.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 20Out of the Money | 1,182Out of the Money | |
TSLAIn the Money | $42.45In the Money | $43.10In the Money | $53.08In the Money | $0.00In the Money | ---In the Money | 49In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 33Out of the Money | 1,275Out of the Money | |
TSLAIn the Money | $37.55In the Money | $38.20In the Money | $45.29In the Money | $0.00In the Money | ---In the Money | 68In the Money | TSLAOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 131Out of the Money | 873Out of the Money | |
TSLAIn the Money | $32.70In the Money | $33.30In the Money | $35.58In the Money | $0.00In the Money | ---In the Money | 408In the Money | TSLAOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.02Out of the Money | 41Out of the Money | 3,586Out of the Money | |
TSLAIn the Money | $28.00In the Money | $28.50In the Money | $28.42In the Money | $0.00In the Money | ---In the Money | 391In the Money | TSLAOut of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.53Out of the Money | $0.00Out of the Money | 171Out of the Money | 2,659Out of the Money | |
TSLAIn the Money | $23.50In the Money | $23.85In the Money | $24.05In the Money | $-1.40In the Money | 8In the Money | 1,562In the Money | TSLAOut of the Money | $0.91Out of the Money | $0.92Out of the Money | $0.87Out of the Money | $0.05Out of the Money | 269Out of the Money | 5,624Out of the Money | |
TSLAIn the Money | $19.05In the Money | $19.30In the Money | $19.65In the Money | $-2.00In the Money | 26In the Money | 823In the Money | TSLAOut of the Money | $1.49Out of the Money | $1.50Out of the Money | $1.41Out of the Money | $0.12Out of the Money | 301Out of the Money | 1,425Out of the Money | |
TSLAIn the Money | $15.00In the Money | $15.20In the Money | $16.50In the Money | $-0.84In the Money | 9In the Money | 699In the Money | TSLAOut of the Money | $2.39Out of the Money | $2.40Out of the Money | $2.40Out of the Money | $0.32Out of the Money | 532Out of the Money | 2,967Out of the Money | |
TSLAIn the Money | $11.35In the Money | $11.55In the Money | $11.97In the Money | $-1.53In the Money | 20In the Money | 1,513In the Money | TSLAOut of the Money | $3.75Out of the Money | $3.80Out of the Money | $3.75Out of the Money | $0.51Out of the Money | 632Out of the Money | 1,849Out of the Money | |
TSLAUnderlying issue's last price | $8.35Underlying issue's last price | $8.45Underlying issue's last price | $8.40Underlying issue's last price | $-1.79Underlying issue's last price | 506Underlying issue's last price | 2,817Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSLAUnderlying issue's last price | $5.65Underlying issue's last price | $5.75Underlying issue's last price | $5.50Underlying issue's last price | $0.58Underlying issue's last price | 947Underlying issue's last price | 3,348Underlying issue's last price |
TSLANear the Money | $5.90Near the Money | $6.00Near the Money | $6.00Near the Money | $-1.40Near the Money | 1,669Near the Money | 3,086Near the Money | TSLAIn the Money | $8.20In the Money | $8.25In the Money | $8.17In the Money | $1.03In the Money | 2,484In the Money | 2,341In the Money | |
TSLAOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.10Out of the Money | $-1.10Out of the Money | 961Out of the Money | 5,883Out of the Money | TSLAIn the Money | $11.30In the Money | $11.45In the Money | $11.35In the Money | $1.50In the Money | 201In the Money | 2,854In the Money | |
TSLAOut of the Money | $2.70Out of the Money | $2.71Out of the Money | $2.70Out of the Money | $-0.90Out of the Money | 2,158Out of the Money | 2,359Out of the Money | TSLAIn the Money | $14.70In the Money | $15.20In the Money | $15.00In the Money | $1.67In the Money | 22In the Money | 1,382In the Money | |
TSLAOut of the Money | $1.77Out of the Money | $1.79Out of the Money | $1.82Out of the Money | $-0.60Out of the Money | 1,359Out of the Money | 7,821Out of the Money | TSLAIn the Money | $18.85In the Money | $19.35In the Money | $18.75In the Money | $1.70In the Money | 64In the Money | 1,059In the Money | |
TSLAOut of the Money | $1.16Out of the Money | $1.18Out of the Money | $1.18Out of the Money | $-0.43Out of the Money | 631Out of the Money | 3,284Out of the Money | TSLAIn the Money | $23.25In the Money | $23.75In the Money | $23.10In the Money | $1.40In the Money | 45In the Money | 900In the Money | |
TSLAOut of the Money | $0.76Out of the Money | $0.78Out of the Money | $0.77Out of the Money | $-0.32Out of the Money | 1,386Out of the Money | 5,680Out of the Money | TSLAIn the Money | $27.95In the Money | $28.35In the Money | $26.55In the Money | $0.45In the Money | 12In the Money | 353In the Money | |
TSLAOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.22Out of the Money | 656Out of the Money | 2,492Out of the Money | TSLAIn the Money | $32.50In the Money | $33.25In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.38Out of the Money | $-0.12Out of the Money | 307Out of the Money | 1,423Out of the Money | TSLAIn the Money | $37.20In the Money | $38.45In the Money | $36.15In the Money | $0.71In the Money | 1In the Money | 87In the Money | |
TSLAOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.09Out of the Money | 83Out of the Money | 1,231Out of the Money | TSLAIn the Money | $42.10In the Money | $43.45In the Money | $40.30In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.06Out of the Money | 346Out of the Money | 2,332Out of the Money | TSLAIn the Money | $47.10In the Money | $48.35In the Money | $47.00In the Money | $1.50In the Money | 10In the Money | 1In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 77Out of the Money | 3,995Out of the Money | TSLAIn the Money | $52.05In the Money | $53.45In the Money | $43.81In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 104Out of the Money | 2,694Out of the Money | TSLAIn the Money | $57.05In the Money | $58.45In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.04Out of the Money | 17Out of the Money | 699Out of the Money | TSLAIn the Money | $62.05In the Money | $63.45In the Money | $48.40In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 6Out of the Money | 548Out of the Money | TSLAIn the Money | $67.10In the Money | $68.45In the Money | $67.25In the Money | $6.13In the Money | 11In the Money | 11In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.03Out of the Money | 27Out of the Money | 276Out of the Money | TSLAIn the Money | $72.05In the Money | $73.45In the Money | $66.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 93Out of the Money | 3,381Out of the Money | TSLAIn the Money | $77.05In the Money | $78.45In the Money | $66.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 661Out of the Money | TSLAIn the Money | $82.05In the Money | $83.45In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 5Out of the Money | 642Out of the Money | TSLAIn the Money | $87.05In the Money | $88.45In the Money | $98.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | TSLAIn the Money | $92.05In the Money | $93.45In the Money | $86.02In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | TSLAIn the Money | $97.05In the Money | $98.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 20Out of the Money | 316Out of the Money | TSLAIn the Money | $102.05In the Money | $103.40In the Money | $118.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 171Out of the Money | TSLAIn the Money | $107.05In the Money | $108.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 343Out of the Money | TSLAIn the Money | $112.05In the Money | $113.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 11Out of the Money | 84Out of the Money | TSLAIn the Money | $117.05In the Money | $118.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TSLAIn the Money | $122.05In the Money | $123.40In the Money | $117.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 17Out of the Money | 421Out of the Money | TSLAIn the Money | $127.05In the Money | $128.40In the Money | $121.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | TSLAIn the Money | $132.05In the Money | $133.40In the Money | $123.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | TSLAIn the Money | $137.05In the Money | $138.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | TSLAIn the Money | $142.05In the Money | $143.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | TSLAIn the Money | $147.05In the Money | $148.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TSLAIn the Money | $152.05In the Money | $153.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | TSLAIn the Money | $157.05In the Money | $158.40In the Money | $0.00In the Money | $0.00In 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 | ---Out of the Money | 47Out of the Money | TSLAIn the Money | $162.05In the Money | $163.40In the Money | $0.00In the Money | $0.00In 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 | ---Out of the Money | 640Out of the Money | TSLAIn the Money | $167.05In the Money | $168.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |