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 | $99.00In the Money | $99.45In 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 | $94.00In the Money | $94.45In the Money | $97.60In the Money | $0.00In the Money | ---In the Money | 173In 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 | 163Out of the Money | |
TSLAIn the Money | $89.00In the Money | $89.50In the Money | $92.30In the Money | $0.00In the Money | ---In the Money | 30In 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 | $84.05In the Money | $84.50In the Money | $68.80In the Money | $0.00In the Money | ---In the Money | 23In 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 | 604Out of the Money | |
TSLAIn the Money | $79.05In the Money | $79.45In the Money | $82.83In 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 | 1,026Out of the Money | |
TSLAIn the Money | $74.05In the Money | $74.45In the Money | $78.40In the Money | $0.00In the Money | ---In the Money | 99In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 3,217Out of the Money | |
TSLAIn the Money | $69.05In the Money | $69.55In the Money | $72.60In the Money | $0.00In the Money | ---In the Money | 19In 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 | 1Out of the Money | 800Out of the Money | |
TSLAIn the Money | $64.10In the Money | $64.50In the Money | $64.42In the Money | $-2.36In the Money | 5In the Money | 31In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3Out of the Money | 6,459Out of the Money | |
TSLAIn the Money | $59.10In the Money | $59.50In the Money | $62.15In the Money | $0.00In the Money | ---In the Money | 29In 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 | 33Out of the Money | 933Out of the Money | |
TSLAIn the Money | $54.15In the Money | $54.60In the Money | $56.92In the Money | $0.00In the Money | ---In the Money | 246In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 28Out of the Money | 2,076Out of the Money | |
TSLAIn the Money | $49.15In the Money | $49.65In the Money | $50.17In the Money | $0.17In the Money | 1In the Money | 38In 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 | 102Out of the Money | 1,300Out of the Money | |
TSLAIn the Money | $44.20In the Money | $44.60In the Money | $48.71In the Money | $0.00In the Money | ---In the Money | 63In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 36Out of the Money | 1,434Out of the Money | |
TSLAIn the Money | $39.20In the Money | $39.60In the Money | $40.13In the Money | $-1.51In the Money | 5In the Money | 80In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 265Out of the Money | 2,535Out of the Money | |
TSLAIn the Money | $34.30In the Money | $34.70In the Money | $35.47In the Money | $-1.24In the Money | 11In the Money | 392In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 366Out of the Money | 4,090Out of the Money | |
TSLAIn the Money | $29.30In the Money | $29.70In the Money | $30.65In the Money | $-1.79In the Money | 18In the Money | 429In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 1,163Out of the Money | 4,541Out of the Money | |
TSLAIn the Money | $24.45In the Money | $24.80In the Money | $24.65In the Money | $-2.95In the Money | 24In the Money | 1,716In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 8,338Out of the Money | 10,382Out of the Money | |
TSLAIn the Money | $22.00In the Money | $22.35In the Money | $22.13In the Money | $-3.14In the Money | 5In the Money | 46In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.07Out of the Money | 163Out of the Money | 457Out of the Money | |
TSLAIn the Money | $19.65In the Money | $20.00In the Money | $19.65In the Money | $-2.87In the Money | 17In the Money | 845In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $0.09Out of the Money | 739Out of the Money | 3,149Out of the Money | |
TSLAIn the Money | $17.30In the Money | $17.65In the Money | $17.27In the Money | $-2.95In the Money | 37In the Money | 63In the Money | TSLAOut of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.59Out of the Money | $0.16Out of the Money | 348Out of the Money | 742Out of the Money | |
TSLAIn the Money | $15.05In the Money | $15.25In the Money | $15.22In the Money | $-2.98In the Money | 95In the Money | 696In the Money | TSLAOut of the Money | $0.77Out of the Money | $0.79Out of the Money | $0.81Out of the Money | $0.23Out of the Money | 1,626Out of the Money | 6,411Out of the Money | |
TSLAIn the Money | $12.90In the Money | $13.05In the Money | $13.13In the Money | $-2.75In the Money | 31In the Money | 132In the Money | TSLAOut of the Money | $1.09Out of the Money | $1.11Out of the Money | $1.10Out of the Money | $0.29Out of the Money | 1,026Out of the Money | 787Out of the Money | |
TSLAIn the Money | $10.85In the Money | $11.05In the Money | $10.80In the Money | $-3.10In the Money | 79In the Money | 3,424In the Money | TSLAOut of the Money | $1.54Out of the Money | $1.56Out of the Money | $1.60Out of the Money | $0.46Out of the Money | 3,376Out of the Money | 2,558Out of the Money | |
TSLAIn the Money | $9.00In the Money | $9.15In the Money | $9.15In the Money | $-2.74In the Money | 134In the Money | 221In the Money | TSLAOut of the Money | $2.16Out of the Money | $2.19Out of the Money | $2.19Out of the Money | $0.63Out of the Money | 1,345Out of the Money | 721Out of the Money | |
TSLAIn the Money | $7.35In the Money | $7.45In the Money | $7.40In the Money | $-2.55In the Money | 797In the Money | 5,223In the Money | TSLAOut of the Money | $2.98Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $0.85Out of the Money | 4,891Out of the Money | 5,046Out of the Money | |
TSLAUnderlying issue's last price | $5.90Underlying issue's last price | $6.00Underlying issue's last price | $6.00Underlying issue's last price | $-2.15Underlying issue's last price | 1,110Underlying issue's last price | 866Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSLAUnderlying issue's last price | $4.00Underlying issue's last price | $4.10Underlying issue's last price | $4.10Underlying issue's last price | $1.17Underlying issue's last price | 1,273Underlying issue's last price | 1,217Underlying issue's last price |
TSLANear the Money | $4.65Near the Money | $4.75Near the Money | $4.73Near the Money | $-2.07Near the Money | 10,018Near the Money | 5,638Near the Money | TSLAIn the Money | $5.25In the Money | $5.35In the Money | $5.30In the Money | $1.40In the Money | 6,597In the Money | 4,772In the Money | |
TSLAOut of the Money | $3.65Out of the Money | $3.70Out of the Money | $3.70Out of the Money | $-1.73Out of the Money | 2,871Out of the Money | 4,696Out of the Money | TSLAIn the Money | $6.70In the Money | $6.80In the Money | $6.77In the Money | $1.72In the Money | 706In the Money | 975In the Money | |
TSLAOut of the Money | $2.81Out of the Money | $2.84Out of the Money | $2.77Out of the Money | $-1.58Out of the Money | 6,246Out of the Money | 9,634Out of the Money | TSLAIn the Money | $8.35In the Money | $8.50In the Money | $8.61In the Money | $2.11In the Money | 791In the Money | 2,304In the Money | |
TSLAOut of the Money | $2.14Out of the Money | $2.17Out of the Money | $2.14Out of the Money | $-1.24Out of the Money | 2,161Out of the Money | 2,106Out of the Money | TSLAIn the Money | $10.10In the Money | $10.40In the Money | $10.50In the Money | $2.34In the Money | 37In the Money | 207In the Money | |
TSLAOut of the Money | $1.62Out of the Money | $1.64Out of the Money | $1.62Out of the Money | $-1.01Out of the Money | 3,322Out of the Money | 9,002Out of the Money | TSLAIn the Money | $12.05In the Money | $12.40In the Money | $12.65In the Money | $2.90In the Money | 193In the Money | 1,601In the Money | |
TSLAOut of the Money | $1.21Out of the Money | $1.23Out of the Money | $1.20Out of the Money | $-0.84Out of the Money | 573Out of the Money | 715Out of the Money | TSLAIn the Money | $14.20In the Money | $14.50In the Money | $13.89In the Money | $2.22In the Money | 33In the Money | 67In the Money | |
TSLAOut of the Money | $0.92Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $-0.66Out of the Money | 5,837Out of the Money | 10,590Out of the Money | TSLAIn the Money | $16.45In the Money | $16.70In the Money | $16.51In the Money | $2.70In the Money | 42In the Money | 1,034In the Money | |
TSLAOut of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.51Out of the Money | 649Out of the Money | 3,269Out of the Money | TSLAIn the Money | $18.70In the Money | $19.00In the Money | $18.49In the Money | $3.14In the Money | 26In the Money | 226In the Money | |
TSLAOut of the Money | $0.52Out of the Money | $0.54Out of the Money | $0.53Out of the Money | $-0.41Out of the Money | 2,281Out of the Money | 5,167Out of the Money | TSLAIn the Money | $21.00In the Money | $21.35In the Money | $21.25In the Money | $2.35In the Money | 7In the Money | 896In the Money | |
TSLAOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $-0.33Out of the Money | 313Out of the Money | 452Out of the Money | TSLAIn the Money | $23.35In the Money | $23.85In the Money | $22.90In the Money | $2.39In the Money | 1In the Money | 4In the Money | |
TSLAOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.27Out of the Money | 5,175Out of the Money | 12,872Out of the Money | TSLAIn the Money | $25.80In the Money | $26.35In the Money | $25.50In the Money | $2.29In the Money | 25In the Money | 411In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.19Out of the Money | 611Out of the Money | 6,420Out of the Money | TSLAIn the Money | $30.55In the Money | $31.35In the Money | $31.00In the Money | $3.41In the Money | 3In the Money | 22In the Money | |
TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.15Out of the Money | 1,384Out of the Money | 2,847Out of the Money | TSLAIn the Money | $35.30In the Money | $36.30In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.12Out of the Money | 122Out of the Money | 2,206Out of the Money | TSLAIn the Money | $40.50In the Money | $41.30In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.06Out of the Money | 588Out of the Money | 3,012Out of the Money | TSLAIn the Money | $45.50In the Money | $46.30In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 368Out of the Money | 4,507Out of the Money | TSLAIn the Money | $50.25In the Money | $51.50In the Money | $47.50In 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 | $-0.04Out of the Money | 70Out of the Money | 3,117Out of the Money | TSLAIn the Money | $55.50In the Money | $56.50In the Money | $52.18In 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 | $-0.04Out of the Money | 126Out of the Money | 1,423Out of the Money | TSLAIn the Money | $60.45In the Money | $61.50In the Money | $60.45In 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 | $-0.03Out of the Money | 47Out of the Money | 815Out of the Money | TSLAIn the Money | $65.50In the Money | $66.50In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 247Out of the Money | 602Out of the Money | TSLAIn the Money | $70.45In the Money | $71.50In the Money | $66.45In 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 | $-0.01Out of the Money | 140Out of the Money | 3,214Out of the Money | TSLAIn the Money | $75.50In the Money | $76.50In the Money | $78.70In 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 | $-0.03Out of the Money | 45Out of the Money | 672Out of the Money | TSLAIn the Money | $80.50In the Money | $81.50In the Money | $97.50In 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 | 3Out of the Money | 652Out of the Money | TSLAIn the Money | $85.50In the Money | $86.50In the Money | $82.35In 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 | 7Out of the Money | 176Out of the Money | TSLAIn the Money | $90.50In the Money | $91.50In the Money | $86.02In 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 | $-0.02Out of the Money | 3Out of the Money | 240Out of the Money | TSLAIn the Money | $95.50In the Money | $96.50In 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 | 392Out of the Money | TSLAIn the Money | $100.25In the Money | $101.50In the Money | $118.80In 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 | 201Out of the Money | TSLAIn the Money | $105.50In the Money | $106.50In 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 | 246Out of the Money | TSLAIn the Money | $110.45In the Money | $111.50In 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 | $-0.01Out of the Money | 8Out of the Money | 84Out of the Money | TSLAIn the Money | $115.50In the Money | $116.50In 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 | $-0.01Out of the Money | 127Out of the Money | 34Out of the Money | TSLAIn the Money | $120.45In the Money | $121.50In the Money | $117.40In 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 | $-0.01Out of the Money | 160Out of the Money | 466Out of the Money | TSLAIn the Money | $125.55In the Money | $126.50In the Money | $121.55In 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 | 244Out of the Money | 414Out of the Money | TSLAIn the Money | $130.45In the Money | $131.50In the Money | $123.85In 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 | 50Out of the Money | 108Out of the Money | TSLAIn the Money | $135.50In the Money | $136.50In 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 | 40Out of the Money | TSLAIn the Money | $140.45In the Money | $141.50In 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 | 3Out of the Money | 146Out of the Money | TSLAIn the Money | $145.50In the Money | $146.50In 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 | 138Out of the Money | TSLAIn the Money | $150.45In the Money | $151.50In 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 | 150Out of the Money | TSLAIn the Money | $155.50In the Money | $156.50In 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 | $160.45In the Money | $161.50In 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 | $165.50In the Money | $166.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |