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 | $99.95In the Money | $100.65In 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 | $95.15In the Money | $95.60In 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 | $90.10In the Money | $90.65In 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 | $85.15In the Money | $85.60In 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 | $80.15In the Money | $80.65In the Money | $82.83In the Money | $0.00In the Money | ---In the Money | 2In 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 | 1,026Out of the Money | |
TSLAIn the Money | $75.15In the Money | $75.60In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,217Out of the Money | |
TSLAIn the Money | $70.00In the Money | $70.70In 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 | $65.20In the Money | $65.70In 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 | 6,459Out of the Money | |
TSLAIn the Money | $60.05In the Money | $60.70In 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 | 5Out of the Money | 933Out of the Money | |
TSLAIn the Money | $55.25In the Money | $55.70In the Money | $56.92In the Money | $0.00In the Money | ---In the Money | 246In 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 | 23Out of the Money | 2,076Out of the Money | |
TSLAIn the Money | $50.10In the Money | $50.75In 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 | 75Out of the Money | 1,300Out of the Money | |
TSLAIn the Money | $45.30In the Money | $45.75In 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 | $0.07Out of the Money | $0.01Out of the Money | 19Out of the Money | 1,434Out of the Money | |
TSLAIn the Money | $40.15In the Money | $40.80In the Money | $40.13In the Money | $-1.51In the Money | 5In the Money | 80In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 253Out of the Money | 2,535Out of the Money | |
TSLAIn the Money | $35.35In the Money | $35.80In the Money | $35.70In the Money | $-1.01In the Money | 1In the Money | 392In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 165Out of the Money | 4,090Out of the Money | |
TSLAIn the Money | $30.25In the Money | $30.90In the Money | $30.65In the Money | $-1.79In the Money | 18In the Money | 429In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.02Out of the Money | 1,007Out of the Money | 4,541Out of the Money | |
TSLAIn the Money | $25.50In the Money | $26.00In the Money | $24.60In the Money | $-3.00In the Money | 14In the Money | 1,716In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.03Out of the Money | 7,602Out of the Money | 10,382Out of the Money | |
TSLAIn the Money | $22.95In the Money | $23.55In the Money | $22.13In the Money | $-3.14In the Money | 5In the Money | 46In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.08Out of the Money | 116Out of the Money | 457Out of the Money | |
TSLAIn the Money | $20.70In the Money | $21.10In the Money | $21.20In the Money | $-1.32In the Money | 7In the Money | 845In the Money | TSLAOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 330Out of the Money | 3,149Out of the Money | |
TSLAIn the Money | $18.20In the Money | $18.75In the Money | $18.25In the Money | $-1.97In the Money | 2In the Money | 63In the Money | TSLAOut of the Money | $0.52Out of the Money | $0.53Out of the Money | $0.61Out of the Money | $0.18Out of the Money | 110Out of the Money | 742Out of the Money | |
TSLAIn the Money | $15.95In the Money | $16.40In the Money | $16.50In the Money | $-1.70In the Money | 66In the Money | 696In the Money | TSLAOut of the Money | $0.71Out of the Money | $0.72Out of the Money | $0.66Out of the Money | $0.08Out of the Money | 753Out of the Money | 6,411Out of the Money | |
TSLAIn the Money | $13.85In the Money | $14.05In the Money | $14.40In the Money | $-1.48In the Money | 8In the Money | 132In the Money | TSLAOut of the Money | $0.98Out of the Money | $1.00Out of the Money | $1.00Out of the Money | $0.19Out of the Money | 570Out of the Money | 787Out of the Money | |
TSLAIn the Money | $11.75In the Money | $11.95In the Money | $12.30In the Money | $-1.60In the Money | 45In the Money | 3,424In the Money | TSLAOut of the Money | $1.38Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $0.21Out of the Money | 1,405Out of the Money | 2,558Out of the Money | |
TSLAIn the Money | $9.80In the Money | $10.00In the Money | $10.09In the Money | $-1.80In the Money | 29In the Money | 221In the Money | TSLAOut of the Money | $1.94Out of the Money | $1.96Out of the Money | $1.91Out of the Money | $0.35Out of the Money | 495Out of the Money | 721Out of the Money | |
TSLAIn the Money | $8.05In the Money | $8.25In the Money | $8.40In the Money | $-1.55In the Money | 370In the Money | 5,223In the Money | TSLAOut of the Money | $2.68Out of the Money | $2.71Out of the Money | $2.69Out of the Money | $0.54Out of the Money | 1,797Out of the Money | 5,046Out of the Money | |
TSLAIn the Money | $6.55In the Money | $6.65In the Money | $6.93In the Money | $-1.22In the Money | 462In the Money | 866In the Money | TSLANear the Money | $3.60Near the Money | $3.65Near the Money | $3.45Near the Money | $0.52Near the Money | 581Near the Money | 1,217Near the Money | |
TSLAUnderlying issue's last price | $5.25Underlying issue's last price | $5.30Underlying issue's last price | $5.30Underlying issue's last price | $-1.50Underlying issue's last price | 3,706Underlying issue's last price | 5,638Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $4.75Underlying issue's last price | $4.85Underlying issue's last price | $4.75Underlying issue's last price | $0.85Underlying issue's last price | 5,313Underlying issue's last price | 4,772Underlying issue's last price |
TSLANear the Money | $4.10Near the Money | $4.20Near the Money | $4.14Near the Money | $-1.29Near the Money | 1,423Near the Money | 4,696Near the Money | TSLAIn the Money | $6.15In the Money | $6.25In the Money | $5.98In the Money | $0.93In the Money | 557In the Money | 975In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.25Out of the Money | $3.21Out of the Money | $-1.14Out of the Money | 2,809Out of the Money | 9,634Out of the Money | TSLAIn the Money | $7.75In the Money | $7.85In the Money | $7.70In the Money | $1.20In the Money | 482In the Money | 2,304In the Money | |
TSLAOut of the Money | $2.47Out of the Money | $2.50Out of the Money | $2.50Out of the Money | $-0.88Out of the Money | 1,275Out of the Money | 2,106Out of the Money | TSLAIn the Money | $9.30In the Money | $9.65In the Money | $9.15In the Money | $0.99In the Money | 33In the Money | 207In the Money | |
TSLAOut of the Money | $1.89Out of the Money | $1.91Out of the Money | $1.91Out of the Money | $-0.72Out of the Money | 1,144Out of the Money | 9,002Out of the Money | TSLAIn the Money | $11.25In the Money | $11.70In the Money | $11.00In the Money | $1.25In the Money | 89In the Money | 1,601In the Money | |
TSLAOut of the Money | $1.44Out of the Money | $1.46Out of the Money | $1.45Out of the Money | $-0.59Out of the Money | 322Out of the Money | 715Out of the Money | TSLAIn the Money | $13.30In the Money | $13.75In the Money | $13.27In the Money | $1.60In the Money | 30In the Money | 67In the Money | |
TSLAOut of the Money | $1.09Out of the Money | $1.11Out of the Money | $1.10Out of the Money | $-0.46Out of the Money | 1,885Out of the Money | 10,590Out of the Money | TSLAIn the Money | $15.50In the Money | $15.85In the Money | $16.10In the Money | $2.29In the Money | 12In the Money | 1,034In the Money | |
TSLAOut of the Money | $0.83Out of the Money | $0.85Out of the Money | $0.89Out of the Money | $-0.32Out of the Money | 447Out of the Money | 3,269Out of the Money | TSLAIn the Money | $17.70In the Money | $18.15In the Money | $19.05In the Money | $3.70In the Money | 18In the Money | 226In the Money | |
TSLAOut of the Money | $0.64Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.29Out of the Money | 865Out of the Money | 5,167Out of the Money | TSLAIn the Money | $20.05In the Money | $20.40In the Money | $20.80In the Money | $1.90In the Money | 3In the Money | 896In the Money | |
TSLAOut of the Money | $0.50Out of the Money | $0.51Out of the Money | $0.53Out of the Money | $-0.20Out of the Money | 248Out of the Money | 452Out of the Money | TSLAIn the Money | $22.40In the Money | $22.90In the Money | $22.90In the Money | $2.39In the Money | 1In the Money | 4In the Money | |
TSLAOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-0.19Out of the Money | 2,703Out of the Money | 12,872Out of the Money | TSLAIn the Money | $24.65In the Money | $25.45In the Money | $25.50In the Money | $2.29In the Money | 11In the Money | 411In the Money | |
TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.29Out of the Money | $-0.11Out of the Money | 154Out of the Money | 6,420Out of the Money | TSLAIn the Money | $29.35In the Money | $30.60In the Money | $30.24In the Money | $2.65In the Money | 1In the Money | 22In the Money | |
TSLAOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.10Out of the Money | 410Out of the Money | 2,847Out of the Money | TSLAIn the Money | $34.20In the Money | $35.05In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 53Out of the Money | 2,206Out of the Money | TSLAIn the Money | $39.15In the Money | $40.25In the Money | $39.00In 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 | $0.10Out of the Money | $-0.05Out of the Money | 433Out of the Money | 3,012Out of the Money | TSLAIn the Money | $44.20In the Money | $45.60In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 38Out of the Money | 4,507Out of the Money | TSLAIn the Money | $49.15In the Money | $50.25In the Money | $47.50In 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 | $0.07Out of the Money | $-0.03Out of the Money | 31Out of the Money | 3,117Out of the Money | TSLAIn the Money | $54.15In the Money | $55.25In the Money | $52.18In 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 | $0.05Out of the Money | $-0.04Out of the Money | 121Out of the Money | 1,423Out of the Money | TSLAIn the Money | $59.15In the Money | $60.25In the Money | $60.45In 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 | $-0.02Out of the Money | 36Out of the Money | 815Out of the Money | TSLAIn the Money | $64.15In the Money | $65.25In 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 | $0.03Out of the Money | $-0.03Out of the Money | 185Out of the Money | 602Out of the Money | TSLAIn the Money | $69.15In the Money | $70.25In the Money | $66.45In 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 | $0.03Out of the Money | $-0.02Out of the Money | 136Out of the Money | 3,214Out of the Money | TSLAIn the Money | $74.15In the Money | $75.25In 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 | $0.03Out of the Money | $-0.02Out of the Money | 20Out of the Money | 672Out of the Money | TSLAIn the Money | $79.15In the Money | $80.25In 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 | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 652Out of the Money | TSLAIn the Money | $84.15In the Money | $85.25In the Money | $82.35In 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 | 5Out of the Money | 176Out of the Money | TSLAIn the Money | $89.15In the Money | $90.25In 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 | $0.02Out of the Money | $-0.01Out of the Money | 2Out of the Money | 240Out of the Money | TSLAIn the Money | $94.15In the Money | $95.25In 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 | $99.15In the Money | $100.25In 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 | $104.15In the Money | $105.25In 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 | $109.15In the Money | $110.25In 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 | 84Out of the Money | TSLAIn the Money | $114.15In the Money | $115.55In 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 | 64Out of the Money | 34Out of the Money | TSLAIn the Money | $119.15In the Money | $120.25In 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 | $0.01Out of the Money | $-0.01Out of the Money | 62Out of the Money | 466Out of the Money | TSLAIn the Money | $124.15In the Money | $125.55In 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 | $129.15In the Money | $130.25In 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 | $134.15In the Money | $135.55In 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 | $139.15In the Money | $140.25In 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 | $144.15In the Money | $145.55In 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 | $149.15In the Money | $150.25In 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 | $154.15In the Money | $155.55In 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 | $159.15In the Money | $160.25In 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 | $164.15In the Money | $165.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |