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 | $102.05In the Money | $103.20In 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 | $97.05In the Money | $98.20In the Money | $97.60In the Money | $4.97In the Money | 10In the Money | 180In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 7Out of the Money | 170Out of the Money | |
TSLAIn the Money | $91.30In the Money | $93.25In the Money | $92.30In the Money | $4.50In the Money | 10In the Money | 32In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 483Out of the Money | |
TSLAIn the Money | $87.10In the Money | $88.25In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 102Out of the Money | 518Out of the Money | |
TSLAIn the Money | $82.10In the Money | $83.25In the Money | $82.83In the Money | $-11.04In the Money | 6In the Money | 7In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 194Out of the Money | 865Out of the Money | |
TSLAIn the Money | $76.35In the Money | $78.25In the Money | $78.40In the Money | $5.20In the Money | 31In the Money | 83In 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 | 34Out of the Money | 3,226Out of the Money | |
TSLAIn the Money | $71.35In the Money | $74.10In the Money | $72.60In the Money | $2.60In the Money | 1In the Money | 20In 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 | 14Out of the Money | 798Out of the Money | |
TSLAIn the Money | $66.40In the Money | $68.30In the Money | $66.78In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 47Out of the Money | 6,424Out of the Money | |
TSLAIn the Money | $61.40In the Money | $63.35In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 103Out of the Money | 975Out of the Money | |
TSLAIn the Money | $57.20In the Money | $58.35In the Money | $56.92In the Money | $3.62In the Money | 213In the Money | 46In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 13Out of the Money | 2,077Out of the Money | |
TSLAIn the Money | $52.00In the Money | $53.35In the Money | $50.00In the Money | $0.22In the Money | 1In the Money | 37In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 135Out of the Money | 1,287Out of the Money | |
TSLAIn the Money | $47.25In the Money | $48.40In the Money | $48.71In the Money | $3.13In the Money | 5In the Money | 60In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 116Out of the Money | 1,369Out of the Money | |
TSLAIn the Money | $41.50In the Money | $44.15In the Money | $41.64In the Money | $1.19In the Money | 11In the Money | 76In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 146Out of the Money | 2,459Out of the Money | |
TSLAIn the Money | $37.10In the Money | $39.15In the Money | $36.71In the Money | $2.00In the Money | 9In the Money | 396In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 333Out of the Money | 4,064Out of the Money | |
TSLAIn the Money | $31.60In the Money | $34.25In the Money | $32.44In the Money | $2.01In the Money | 26In the Money | 429In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 1,505Out of the Money | 3,448Out of the Money | |
TSLAIn the Money | $26.70In the Money | $29.30In the Money | $27.60In the Money | $2.10In the Money | 52In the Money | 1,691In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.09Out of the Money | 1,604Out of the Money | 9,795Out of the Money | |
TSLAIn the Money | $24.60In the Money | $26.85In the Money | $25.27In the Money | $2.65In the Money | 9In the Money | 45In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.32Out of the Money | $0.26Out of the Money | $-0.13Out of the Money | 303Out of the Money | 429Out of the Money | |
TSLAIn the Money | $21.80In the Money | $23.40In the Money | $22.52In the Money | $1.62In the Money | 49In the Money | 842In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.19Out of the Money | 881Out of the Money | 3,006Out of the Money | |
TSLAIn the Money | $20.40In the Money | $21.00In the Money | $20.22In the Money | $2.00In the Money | 44In the Money | 37In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.74Out of the Money | $0.43Out of the Money | $-0.30Out of the Money | 796Out of the Money | 505Out of the Money | |
TSLAIn the Money | $17.15In the Money | $19.70In the Money | $18.20In the Money | $2.10In the Money | 144In the Money | 690In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.59Out of the Money | $0.58Out of the Money | $-0.37Out of the Money | 2,534Out of the Money | 5,253Out of the Money | |
TSLAIn the Money | $15.85In the Money | $16.40In the Money | $15.88In the Money | $1.98In the Money | 42In the Money | 120In the Money | TSLAOut of the Money | $0.72Out of the Money | $0.90Out of the Money | $0.81Out of the Money | $-0.51Out of the Money | 1,101Out of the Money | 371Out of the Money | |
TSLAIn the Money | $12.85In the Money | $15.05In the Money | $13.90In the Money | $1.88In the Money | 305In the Money | 3,409In the Money | TSLAOut of the Money | $1.11Out of the Money | $1.20Out of the Money | $1.14Out of the Money | $-0.67Out of the Money | 2,068Out of the Money | 2,161Out of the Money | |
TSLAIn the Money | $10.80In the Money | $12.00In the Money | $11.89In the Money | $1.99In the Money | 240In the Money | 99In the Money | TSLAOut of the Money | $1.30Out of the Money | $1.84Out of the Money | $1.56Out of the Money | $-0.87Out of the Money | 1,205Out of the Money | 624Out of the Money | |
TSLAIn the Money | $9.20In the Money | $10.30In the Money | $9.95In the Money | $1.35In the Money | 683In the Money | 5,126In the Money | TSLAOut of the Money | $2.10Out of the Money | $2.30Out of the Money | $2.15Out of the Money | $-1.10Out of the Money | 3,796Out of the Money | 4,682Out of the Money | |
TSLAIn the Money | $8.15In the Money | $8.80In the Money | $8.15In the Money | $1.25In the Money | 652In the Money | 756In the Money | TSLAOut of the Money | $2.85Out of the Money | $2.95Out of the Money | $2.93Out of the Money | $-1.32Out of the Money | 4,659Out of the Money | 994Out of the Money | |
TSLAUnderlying issue's last price | $6.70Underlying issue's last price | $7.00Underlying issue's last price | $6.80Underlying issue's last price | $1.20Underlying issue's last price | 5,708Underlying issue's last price | 5,686Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $3.80Underlying issue's last price | $3.95Underlying issue's last price | $3.90Underlying issue's last price | $-1.50Underlying issue's last price | 5,914Underlying issue's last price | 3,016Underlying issue's last price |
TSLANear the Money | $5.40Near the Money | $5.50Near the Money | $5.43Near the Money | $0.90Near the Money | 3,368Near the Money | 3,752Near the Money | TSLAIn the Money | $5.00In the Money | $5.60In the Money | $5.05In the Money | $-1.55In the Money | 3,003In the Money | 344In the Money | |
TSLANear the Money | $4.25Near the Money | $4.35Near the Money | $4.35Near the Money | $0.75Near the Money | 7,403Near the Money | 9,674Near the Money | TSLAIn the Money | $6.30In the Money | $6.60In the Money | $6.50In the Money | $-1.80In the Money | 1,481In the Money | 2,207In the Money | |
TSLAOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.38Out of the Money | $0.62Out of the Money | 1,719Out of the Money | 2,053Out of the Money | TSLAIn the Money | $7.90In the Money | $8.15In the Money | $8.16In the Money | $-1.92In the Money | 209In the Money | 126In the Money | |
TSLAOut of the Money | $2.63Out of the Money | $2.75Out of the Money | $2.63Out of the Money | $0.46Out of the Money | 4,948Out of the Money | 9,329Out of the Money | TSLAIn the Money | $9.50In the Money | $10.15In the Money | $9.75In the Money | $-2.05In the Money | 936In the Money | 1,568In the Money | |
TSLAOut of the Money | $1.85Out of the Money | $2.29Out of the Money | $2.04Out of the Money | $0.36Out of the Money | 923Out of the Money | 570Out of the Money | TSLAIn the Money | $11.45In the Money | $11.95In the Money | $11.67In the Money | $-2.91In the Money | 57In the Money | 32In the Money | |
TSLAOut of the Money | $1.54Out of the Money | $1.62Out of the Money | $1.56Out of the Money | $0.27Out of the Money | 6,558Out of the Money | 9,860Out of the Money | TSLAIn the Money | $12.55In the Money | $15.00In the Money | $13.81In the Money | $-2.59In the Money | 133In the Money | 1,047In the Money | |
TSLAOut of the Money | $1.00Out of the Money | $1.22Out of the Money | $1.21Out of the Money | $0.17Out of the Money | 3,886Out of the Money | 618Out of the Money | TSLAIn the Money | $15.70In the Money | $16.15In the Money | $15.35In the Money | $-3.52In the Money | 25In the Money | 225In the Money | |
TSLAOut of the Money | $0.75Out of the Money | $0.95Out of the Money | $0.94Out of the Money | $0.15Out of the Money | 3,775Out of the Money | 4,832Out of the Money | TSLAIn the Money | $17.00In the Money | $19.25In the Money | $18.90In the Money | $-1.70In the Money | 6In the Money | 893In the Money | |
TSLAOut of the Money | $0.43Out of the Money | $0.90Out of the Money | $0.73Out of the Money | $0.07Out of the Money | 536Out of the Money | 164Out of the Money | TSLAIn the Money | $19.30In the Money | $21.65In the Money | $20.51In the Money | $-4.31In the Money | 1In the Money | 3In the Money | |
TSLAOut of the Money | $0.57Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $0.07Out of the Money | 8,257Out of the Money | 10,094Out of the Money | TSLAIn the Money | $22.10In the Money | $24.05In the Money | $23.21In the Money | $-2.34In the Money | 20In the Money | 394In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.04Out of the Money | 907Out of the Money | 6,497Out of the Money | TSLAIn the Money | $27.10In the Money | $29.00In the Money | $27.59In the Money | $-2.21In the Money | 4In the Money | 22In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $0.03Out of the Money | 1,212Out of the Money | 2,193Out of the Money | TSLAIn the Money | $32.05In the Money | $33.15In the Money | $33.70In the Money | $-1.49In the Money | 21In the Money | 79In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $0.03Out of the Money | 379Out of the Money | 2,159Out of the Money | TSLAIn the Money | $37.00In the Money | $38.25In 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 | $0.16Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 1,708Out of the Money | 3,085Out of the Money | TSLAIn the Money | $40.55In the Money | $43.25In the Money | $46.00In the Money | $1.00In the Money | 10In the Money | 1In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 432Out of the Money | 4,524Out of the Money | TSLAIn the Money | $46.75In the Money | $48.25In the Money | $47.50In the Money | $-5.15In the Money | 53In the Money | ---In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 614Out of the Money | 2,742Out of the Money | TSLAIn the Money | $51.95In the Money | $53.25In the Money | $52.18In the Money | $-5.82In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.39Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 164Out of the Money | 1,371Out of the Money | TSLAIn the Money | $56.95In the Money | $58.25In the Money | $60.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 53Out of the Money | 814Out of the Money | TSLAIn the Money | $61.95In the Money | $63.25In the Money | $65.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 74Out of the Money | 601Out of the Money | TSLAIn the Money | $66.95In the Money | $68.25In the Money | $66.45In 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 | $-0.01Out of the Money | 236Out of the Money | 3,187Out of the Money | TSLAIn the Money | $71.95In the Money | $73.25In the Money | $78.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.36Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 35Out of the Money | 656Out of the Money | TSLAIn the Money | $76.70In the Money | $78.25In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 16Out of the Money | 655Out of the Money | TSLAIn the Money | $81.95In the Money | $83.25In the Money | $82.35In the Money | $-15.85In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 30Out of the Money | 168Out of the Money | TSLAIn the Money | $86.95In the Money | $88.25In 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 | $0.34Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 67Out of the Money | 212Out of the Money | TSLAIn the Money | $91.95In the Money | $93.25In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 2Out of the Money | 392Out of the Money | TSLAIn the Money | $96.95In the Money | $98.25In the Money | $118.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.33Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 31Out of the Money | 188Out of the Money | TSLAIn the Money | $101.95In the Money | $103.25In 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 | $0.33Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 246Out of the Money | TSLAIn the Money | $106.95In the Money | $108.25In 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 | $0.10Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 84Out of the Money | TSLAIn the Money | $111.95In the Money | $113.25In 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 | $0.33Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 1Out of the Money | 33Out of the Money | TSLAIn the Money | $116.95In the Money | $118.25In 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 | $0.32Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 466Out of the Money | TSLAIn the Money | $121.95In the Money | $123.25In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 61Out of the Money | 355Out of the Money | TSLAIn the Money | $126.95In the Money | $128.25In 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 | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | TSLAIn the Money | $131.95In the Money | $133.25In 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 | $0.32Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | TSLAIn the Money | $136.95In the Money | $138.25In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 100Out of the Money | 48Out of the Money | TSLAIn the Money | $141.95In the Money | $143.25In 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 | $0.32Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 33Out of the Money | 114Out of the Money | TSLAIn the Money | $146.95In the Money | $148.25In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 150Out of the Money | TSLAIn the Money | $151.95In the Money | $153.25In 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 | $0.32Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSLAIn the Money | $156.95In the Money | $158.25In 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 | $161.95In the Money | $163.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |