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 | $98.90In the Money | $99.40In the Money | $100.05In the Money | $0.00In the Money | ---In the Money | 2In 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 | 239Out of the Money | |
TSLAIn the Money | $93.90In the Money | $94.45In the Money | $92.63In the Money | $0.00In the Money | ---In the Money | 180In 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 | 170Out of the Money | |
TSLAIn the Money | $88.90In the Money | $89.55In the Money | $87.80In the Money | $0.00In the Money | ---In the Money | 32In 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 | 483Out of the Money | |
TSLAIn the Money | $83.95In the Money | $84.40In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 518Out of the Money | |
TSLAIn the Money | $78.95In the Money | $79.50In the Money | $93.87In the Money | $0.00In the Money | ---In the Money | 7In 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 | 865Out of the Money | |
TSLAIn the Money | $73.95In the Money | $74.55In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | 83In 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 | 3,226Out of the Money | |
TSLAIn the Money | $69.00In the Money | $69.45In the Money | $70.00In the Money | $0.00In the Money | ---In the Money | 20In 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 | 3Out of the Money | 798Out of the Money | |
TSLAIn the Money | $64.00In the Money | $64.50In the Money | $66.78In the Money | $0.00In the Money | ---In the Money | 31In 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 | 6,424Out of the Money | |
TSLAIn the Money | $59.00In the Money | $59.65In the Money | $62.15In the Money | $0.00In the Money | ---In the Money | 29In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 975Out of the Money | |
TSLAIn the Money | $54.05In the Money | $54.65In the Money | $53.30In the Money | $0.00In the Money | ---In the Money | 46In 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 | 2,077Out of the Money | |
TSLAIn the Money | $49.05In the Money | $49.70In the Money | $49.78In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 22Out of the Money | 1,287Out of the Money | |
TSLAIn the Money | $44.10In the Money | $44.65In the Money | $45.58In the Money | $0.00In the Money | ---In the Money | 60In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 22Out of the Money | 1,369Out of the Money | |
TSLAIn the Money | $39.15In the Money | $39.60In the Money | $38.53In the Money | $-1.92In the Money | 10In the Money | 76In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 11Out of the Money | 2,459Out of the Money | |
TSLAIn the Money | $34.20In the Money | $34.65In the Money | $33.95In the Money | $-0.76In the Money | 8In the Money | 396In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 51Out of the Money | 4,064Out of the Money | |
TSLAIn the Money | $29.25In the Money | $29.85In the Money | $29.50In the Money | $-0.93In the Money | 20In the Money | 429In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.01Out of the Money | 19Out of the Money | 3,448Out of the Money | |
TSLAIn the Money | $24.40In the Money | $24.80In the Money | $24.50In the Money | $-1.00In the Money | 23In the Money | 1,691In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.31Out of the Money | $0.00Out of the Money | 134Out of the Money | 9,795Out of the Money | |
TSLAIn the Money | $22.00In the Money | $22.40In the Money | $22.62In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSLAOut of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.42Out of the Money | $0.03Out of the Money | 12Out of the Money | 429Out of the Money | |
TSLAIn the Money | $19.65In the Money | $20.00In the Money | $19.15In the Money | $-1.75In the Money | 4In the Money | 842In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.03Out of the Money | 56Out of the Money | 3,006Out of the Money | |
TSLAIn the Money | $17.35In the Money | $17.75In the Money | $17.80In the Money | $-0.42In the Money | 17In the Money | 37In the Money | TSLAOut of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.73Out of the Money | $0.00Out of the Money | 5Out of the Money | 505Out of the Money | |
TSLAIn the Money | $15.30In the Money | $15.50In the Money | $15.45In the Money | $-0.65In the Money | 4In the Money | 690In the Money | TSLAOut of the Money | $1.00Out of the Money | $1.02Out of the Money | $1.03Out of the Money | $0.08Out of the Money | 513Out of the Money | 5,253Out of the Money | |
TSLAIn the Money | $13.20In the Money | $13.35In the Money | $12.62In the Money | $-1.28In the Money | 10In the Money | 120In the Money | TSLAOut of the Money | $1.38Out of the Money | $1.40Out of the Money | $1.39Out of the Money | $0.07Out of the Money | 94Out of the Money | 371Out of the Money | |
TSLAIn the Money | $11.20In the Money | $11.40In the Money | $11.09In the Money | $-0.93In the Money | 74In the Money | 3,409In the Money | TSLAOut of the Money | $1.89Out of the Money | $1.92Out of the Money | $1.98Out of the Money | $0.17Out of the Money | 334Out of the Money | 2,161Out of the Money | |
TSLAIn the Money | $9.40In the Money | $9.55In the Money | $9.30In the Money | $-0.60In the Money | 28In the Money | 99In the Money | TSLAOut of the Money | $2.57Out of the Money | $2.59Out of the Money | $2.61Out of the Money | $0.18Out of the Money | 261Out of the Money | 624Out of the Money | |
TSLAIn the Money | $7.80In the Money | $7.90In the Money | $7.75In the Money | $-0.85In the Money | 131In the Money | 5,126In the Money | TSLAOut of the Money | $3.40Out of the Money | $3.45Out of the Money | $3.40Out of the Money | $0.15Out of the Money | 674Out of the Money | 4,682Out of the Money | |
TSLAUnderlying issue's last price | $6.35Underlying issue's last price | $6.45Underlying issue's last price | $6.35Underlying issue's last price | $-0.55Underlying issue's last price | 271Underlying issue's last price | 756Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSLAUnderlying issue's last price | $4.45Underlying issue's last price | $4.50Underlying issue's last price | $4.50Underlying issue's last price | $0.25Underlying issue's last price | 435Underlying issue's last price | 994Underlying issue's last price |
TSLANear the Money | $5.10Near the Money | $5.15Near the Money | $5.15Near the Money | $-0.45Near the Money | 1,381Near the Money | 5,686Near the Money | TSLAIn the Money | $5.70In the Money | $5.80In the Money | $5.80In the Money | $0.40In the Money | 333In the Money | 3,016In the Money | |
TSLAOut of the Money | $4.05Out of the Money | $4.10Out of the Money | $4.08Out of the Money | $-0.45Out of the Money | 360Out of the Money | 3,752Out of the Money | TSLAIn the Money | $7.15In the Money | $7.20In the Money | $7.35In the Money | $0.75In the Money | 109In the Money | 344In the Money | |
TSLAOut of the Money | $3.15Out of the Money | $3.20Out of the Money | $3.20Out of the Money | $-0.40Out of the Money | 799Out of the Money | 9,674Out of the Money | TSLAIn the Money | $8.75In the Money | $8.85In the Money | $9.24In the Money | $0.94In the Money | 31In the Money | 2,207In the Money | |
TSLAOut of the Money | $2.46Out of the Money | $2.49Out of the Money | $2.34Out of the Money | $-0.42Out of the Money | 415Out of the Money | 2,053Out of the Money | TSLAIn the Money | $10.50In the Money | $10.80In the Money | $11.00In the Money | $0.92In the Money | 21In the Money | 126In the Money | |
TSLAOut of the Money | $1.90Out of the Money | $1.92Out of the Money | $1.89Out of the Money | $-0.28Out of the Money | 957Out of the Money | 9,329Out of the Money | TSLAIn the Money | $12.45In the Money | $12.75In the Money | $12.85In the Money | $1.05In the Money | 4In the Money | 1,568In the Money | |
TSLAOut of the Money | $1.46Out of the Money | $1.48Out of the Money | $1.41Out of the Money | $-0.27Out of the Money | 50Out of the Money | 570Out of the Money | TSLAIn the Money | $14.45In the Money | $14.85In the Money | $15.05In the Money | $0.47In the Money | 1In the Money | 32In the Money | |
TSLAOut of the Money | $1.13Out of the Money | $1.15Out of the Money | $1.11Out of the Money | $-0.18Out of the Money | 1,245Out of the Money | 9,860Out of the Money | TSLAIn the Money | $16.60In the Money | $17.00In the Money | $17.20In the Money | $0.80In the Money | 9In the Money | 1,047In the Money | |
TSLAOut of the Money | $0.88Out of the Money | $0.90Out of the Money | $0.88Out of the Money | $-0.16Out of the Money | 69Out of the Money | 618Out of the Money | TSLAIn the Money | $18.95In the Money | $19.25In the Money | $19.88In the Money | $1.01In the Money | 1In the Money | 225In the Money | |
TSLAOut of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.67Out of the Money | $-0.12Out of the Money | 112Out of the Money | 4,832Out of the Money | TSLAIn the Money | $21.15In the Money | $21.60In the Money | $22.30In the Money | $1.70In the Money | 2In the Money | 893In the Money | |
TSLAOut of the Money | $0.55Out of the Money | $0.56Out of the Money | $0.55Out of the Money | $-0.11Out of the Money | 45Out of the Money | 164Out of the Money | TSLAIn the Money | $23.65In the Money | $23.95In the Money | $24.82In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $0.44Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.07Out of the Money | 785Out of the Money | 10,094Out of the Money | TSLAIn the Money | $26.00In the Money | $26.45In the Money | $26.66In the Money | $1.11In the Money | 2In the Money | 394In the Money | |
TSLAOut of the Money | $0.30Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.05Out of the Money | 166Out of the Money | 6,497Out of the Money | TSLAIn the Money | $30.50In the Money | $31.60In the Money | $29.80In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.04Out of the Money | 93Out of the Money | 2,193Out of the Money | TSLAIn the Money | $35.50In the Money | $36.65In the Money | $35.19In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.01Out of the Money | 27Out of the Money | 2,159Out of the Money | TSLAIn the Money | $40.45In the Money | $41.65In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 143Out of the Money | 3,085Out of the Money | TSLAIn the Money | $45.20In the Money | $46.60In the Money | $46.00In the Money | $1.00In the Money | 10In the Money | 1In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 26Out of the Money | 4,524Out of the Money | TSLAIn the Money | $50.40In the Money | $51.65In the Money | $52.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 27Out of the Money | 2,742Out of the Money | TSLAIn the Money | $55.40In the Money | $56.60In the Money | $58.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,371Out of the Money | TSLAIn the Money | $60.40In the Money | $61.65In the Money | $60.45In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 814Out of the Money | TSLAIn the Money | $65.15In the Money | $66.60In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 41Out of the Money | 601Out of the Money | TSLAIn the Money | $70.30In the Money | $71.60In the Money | $66.45In 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 | $-0.01Out of the Money | 26Out of the Money | 3,187Out of the Money | TSLAIn the Money | $75.10In the Money | $76.60In the Money | $78.70In 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 | 656Out of the Money | TSLAIn the Money | $80.40In the Money | $81.65In the Money | $97.50In 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 | 4Out of the Money | 655Out of the Money | TSLAIn the Money | $85.20In the Money | $86.60In the Money | $98.20In 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 | ---Out of the Money | 168Out of the Money | TSLAIn the Money | $90.40In the Money | $91.60In the Money | $86.02In 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 | 45Out of the Money | 212Out of the Money | TSLAIn the Money | $95.20In the Money | $96.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | TSLAIn the Money | $100.40In the Money | $101.60In the Money | $118.80In 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 | 18Out of the Money | 188Out of the Money | TSLAIn the Money | $105.40In the Money | $106.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | TSLAIn the Money | $110.35In the Money | $111.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSLAIn the Money | $115.20In the Money | $116.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSLAIn the Money | $120.35In the Money | $121.60In the Money | $117.40In 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 | 466Out of the Money | TSLAIn the Money | $125.35In the Money | $126.65In the Money | $121.55In 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 | 10Out of the Money | 355Out of the Money | TSLAIn the Money | $130.30In the Money | $131.60In the Money | $123.85In 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 | 108Out of the Money | TSLAIn the Money | $135.15In the Money | $136.60In 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 | 40Out of the Money | TSLAIn the Money | $140.35In the Money | $141.60In 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 | 48Out of the Money | TSLAIn the Money | $145.15In the Money | $146.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 22Out of the Money | 114Out of the Money | TSLAIn the Money | $150.15In the Money | $151.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 2Out of the Money | 150Out of the Money | TSLAIn the Money | $155.15In the Money | $156.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSLAIn the Money | $160.15In the Money | $161.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 1,551Out of the Money | TSLAIn the Money | $165.40In the Money | $166.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |