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 | $99.60In the Money | $100.20In the Money | $99.60In 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 | $94.65In the Money | $95.15In the Money | $92.59In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 161Out of the Money | |
TSLAIn the Money | $89.65In the Money | $90.20In the Money | $89.00In the Money | $-2.68In the Money | 11In the Money | 11In 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 | $84.65In the Money | $85.20In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 508Out of the Money | |
TSLAIn the Money | $79.65In the Money | $80.15In 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 | $-0.01Out of the Money | 1Out of the Money | 865Out of the Money | |
TSLAIn the Money | $74.70In the Money | $75.15In the Money | $75.72In the Money | $0.00In the Money | ---In the Money | 80In 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 | 28Out of the Money | 3,251Out of the Money | |
TSLAIn the Money | $69.70In the Money | $70.30In the Money | $72.12In the Money | $0.00In the Money | ---In the Money | 19In 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 | 160Out of the Money | 568Out of the Money | |
TSLAIn the Money | $64.75In the Money | $65.35In 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 | $0.03Out of the Money | $0.00Out of the Money | 11Out of the Money | 6,469Out of the Money | |
TSLAIn the Money | $59.75In the Money | $60.25In 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 | $-0.01Out of the Money | 16Out of the Money | 991Out of the Money | |
TSLAIn the Money | $54.80In the Money | $55.25In the Money | $56.78In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 17Out of the Money | 2,042Out of the Money | |
TSLAIn the Money | $49.80In the Money | $50.30In the Money | $48.75In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 85Out of the Money | 1,308Out of the Money | |
TSLAIn the Money | $44.90In the Money | $45.30In the Money | $43.95In the Money | $-3.98In the Money | 4In the Money | 59In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 35Out of the Money | 1,298Out of the Money | |
TSLAIn the Money | $39.90In the Money | $40.35In the Money | $39.58In the Money | $-2.85In the Money | 14In the Money | 75In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 36Out of the Money | 2,355Out of the Money | |
TSLAIn the Money | $34.95In the Money | $35.40In the Money | $33.30In the Money | $-5.00In the Money | 4In the Money | 405In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.02Out of the Money | 239Out of the Money | 4,112Out of the Money | |
TSLAIn the Money | $30.10In the Money | $30.60In the Money | $29.23In the Money | $-2.77In the Money | 11In the Money | 391In the Money | TSLAOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.04Out of the Money | 942Out of the Money | 3,703Out of the Money | |
TSLAIn the Money | $25.25In the Money | $25.60In the Money | $25.60In the Money | $-2.34In the Money | 60In the Money | 1,605In the Money | TSLAOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.06Out of the Money | 433Out of the Money | 7,303Out of the Money | |
TSLAIn the Money | $22.85In the Money | $23.20In the Money | $23.75In the Money | $-2.84In the Money | 6In the Money | 26In the Money | TSLAOut of the Money | $0.48Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $0.04Out of the Money | 54Out of the Money | 148Out of the Money | |
TSLAIn the Money | $20.60In the Money | $20.90In the Money | $21.10In the Money | $-2.40In the Money | 23In the Money | 804In the Money | TSLAOut of the Money | $0.63Out of the Money | $0.65Out of the Money | $0.62Out of the Money | $0.08Out of the Money | 720Out of the Money | 2,663Out of the Money | |
TSLAIn the Money | $18.25In the Money | $18.60In the Money | $18.45In the Money | $-1.15In the Money | 29In the Money | 31In the Money | TSLAOut of the Money | $0.85Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $0.11Out of the Money | 122Out of the Money | 367Out of the Money | |
TSLAIn the Money | $16.20In the Money | $16.40In the Money | $16.63In the Money | $-2.12In the Money | 123In the Money | 774In the Money | TSLAOut of the Money | $1.15Out of the Money | $1.16Out of the Money | $1.15Out of the Money | $0.21Out of the Money | 1,272Out of the Money | 5,154Out of the Money | |
TSLAIn the Money | $14.10In the Money | $14.30In the Money | $13.15In the Money | $-2.95In the Money | 28In the Money | 117In the Money | TSLAOut of the Money | $1.54Out of the Money | $1.57Out of the Money | $1.56Out of the Money | $0.29Out of the Money | 95Out of the Money | 197Out of the Money | |
TSLAIn the Money | $12.15In the Money | $12.30In the Money | $12.30In the Money | $-2.50In the Money | 76In the Money | 3,405In the Money | TSLAOut of the Money | $2.07Out of the Money | $2.10Out of the Money | $2.11Out of the Money | $0.45Out of the Money | 746Out of the Money | 2,131Out of the Money | |
TSLAIn the Money | $10.35In the Money | $10.50In the Money | $10.70In the Money | $-1.70In the Money | 52In the Money | 89In the Money | TSLAOut of the Money | $2.75Out of the Money | $2.78Out of the Money | $2.79Out of the Money | $0.55Out of the Money | 281Out of the Money | 364Out of the Money | |
TSLAIn the Money | $8.70In the Money | $8.85In the Money | $8.75In the Money | $-2.35In the Money | 904In the Money | 5,038In the Money | TSLAOut of the Money | $3.60Out of the Money | $3.65Out of the Money | $3.62Out of the Money | $0.76Out of the Money | 2,492Out of the Money | 4,398Out of the Money | |
TSLAUnderlying issue's last price | $7.25Underlying issue's last price | $7.35Underlying issue's last price | $7.25Underlying issue's last price | $-2.00Underlying issue's last price | 482Underlying issue's last price | 357Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSLAUnderlying issue's last price | $4.60Underlying issue's last price | $4.70Underlying issue's last price | $4.70Underlying issue's last price | $1.01Underlying issue's last price | 635Underlying issue's last price | 739Underlying issue's last price |
TSLANear the Money | $5.95Near the Money | $6.05Near the Money | $6.00Near the Money | $-1.80Near the Money | 3,739Near the Money | 4,701Near the Money | TSLAIn the Money | $5.80In the Money | $5.90In the Money | $5.90In the Money | $1.20In the Money | 607In the Money | 2,893In the Money | |
TSLANear the Money | $4.85Near the Money | $4.95Near the Money | $4.80Near the Money | $-1.70Near the Money | 961Near the Money | 3,744Near the Money | TSLAIn the Money | $7.20In the Money | $7.30In the Money | $7.10In the Money | $1.25In the Money | 462In the Money | 592In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $3.95Out of the Money | $3.90Out of the Money | $-1.45Out of the Money | 2,450Out of the Money | 8,289Out of the Money | TSLAIn the Money | $8.75In the Money | $8.85In the Money | $8.70In the Money | $1.50In the Money | 219In the Money | 2,124In the Money | |
TSLAOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.31Out of the Money | $-1.04Out of the Money | 346Out of the Money | 1,974Out of the Money | TSLAIn the Money | $10.40In the Money | $10.60In the Money | $10.86In the Money | $2.11In the Money | 93In the Money | 88In the Money | |
TSLAOut of the Money | $2.49Out of the Money | $2.52Out of the Money | $2.50Out of the Money | $-1.00Out of the Money | 2,270Out of the Money | 7,668Out of the Money | TSLAIn the Money | $12.25In the Money | $12.60In the Money | $12.10In the Money | $1.55In the Money | 321In the Money | 1,462In the Money | |
TSLAOut of the Money | $1.97Out of the Money | $2.00Out of the Money | $2.08Out of the Money | $-0.81Out of the Money | 170Out of the Money | 349Out of the Money | TSLAIn the Money | $14.25In the Money | $14.60In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSLAOut of the Money | $1.56Out of the Money | $1.59Out of the Money | $1.59Out of the Money | $-0.68Out of the Money | 1,916Out of the Money | 9,182Out of the Money | TSLAIn the Money | $16.35In the Money | $16.65In the Money | $16.53In the Money | $1.63In the Money | 22In the Money | 1,047In the Money | |
TSLAOut of the Money | $1.25Out of the Money | $1.27Out of the Money | $1.27Out of the Money | $-0.53Out of the Money | 262Out of the Money | 338Out of the Money | TSLAIn the Money | $18.60In the Money | $18.85In the Money | $18.62In the Money | $2.37In the Money | 1In the Money | 225In the Money | |
TSLAOut of the Money | $1.00Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $-0.43Out of the Money | 1,176Out of the Money | 4,410Out of the Money | TSLAIn the Money | $20.80In the Money | $21.10In the Money | $21.48In the Money | $3.33In the Money | 14In the Money | 900In the Money | |
TSLAOut of the Money | $0.67Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $-0.28Out of the Money | 2,174Out of the Money | 8,685Out of the Money | TSLAIn the Money | $25.50In the Money | $25.85In the Money | $25.20In the Money | $2.65In the Money | 13In the Money | 392In the Money | |
TSLAOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-0.18Out of the Money | 675Out of the Money | 5,841Out of the Money | TSLAIn the Money | $30.15In the Money | $30.90In the Money | $28.65In the Money | $0.10In the Money | 2In the Money | 20In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.38Out of the Money | $-0.09Out of the Money | 194Out of the Money | 2,165Out of the Money | TSLAIn the Money | $34.90In the Money | $35.90In the Money | $32.30In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
TSLAOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.07Out of the Money | 218Out of the Money | 1,774Out of the Money | TSLAIn the Money | $39.75In the Money | $40.90In the Money | $39.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $-0.05Out of the Money | 268Out of the Money | 3,213Out of the Money | TSLAIn the Money | $44.75In the Money | $46.00In the Money | $43.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 54Out of the Money | 4,421Out of the Money | TSLAIn the Money | $49.75In the Money | $50.85In the Money | $52.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 119Out of the Money | 2,784Out of the Money | TSLAIn the Money | $54.75In the Money | $55.85In the Money | $58.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 776Out of the Money | TSLAIn the Money | $59.70In the Money | $60.95In the Money | $62.05In 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 | $0.12Out of the Money | $-0.02Out of the Money | 60Out of the Money | 760Out of the Money | TSLAIn the Money | $64.75In the Money | $65.90In the Money | $65.50In the Money | $-1.75In the Money | 6In the Money | 1In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 2Out of the Money | 306Out of the Money | TSLAIn the Money | $69.70In the Money | $70.95In the Money | $66.45In 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 | $-0.03Out of the Money | 29Out of the Money | 3,396Out of the Money | TSLAIn the Money | $74.75In the Money | $75.85In the Money | $78.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 14Out of the Money | 671Out of the Money | TSLAIn the Money | $79.70In the Money | $80.85In the Money | $97.50In 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 | $0.07Out of the Money | $-0.02Out of the Money | 6Out of the Money | 659Out of the Money | TSLAIn the Money | $84.75In the Money | $85.85In the Money | $98.20In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | TSLAIn the Money | $89.70In the Money | $90.85In the Money | $86.02In 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 | $-0.02Out of the Money | 95Out of the Money | 236Out of the Money | TSLAIn the Money | $94.75In the Money | $95.85In the Money | $0.00In 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 | $-0.02Out of the Money | 3Out of the Money | 391Out of the Money | TSLAIn the Money | $99.70In the Money | $100.85In 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 | $0.04Out of the Money | $-0.03Out of the Money | 4Out of the Money | 176Out of the Money | TSLAIn the Money | $104.75In the Money | $105.85In the Money | $0.00In 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 | 246Out of the Money | TSLAIn the Money | $109.70In the Money | $110.85In 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 | ---Out of the Money | 84Out of the Money | TSLAIn the Money | $114.75In the Money | $115.85In 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 | ---Out of the Money | 33Out of the Money | TSLAIn the Money | $119.70In the Money | $120.85In the Money | $117.40In 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 | 460Out of the Money | TSLAIn the Money | $124.75In the Money | $125.85In 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 | $0.02Out of the Money | $-0.03Out of the Money | 2Out of the Money | 300Out of the Money | TSLAIn the Money | $129.70In the Money | $130.85In 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 | 108Out of the Money | TSLAIn the Money | $134.75In the Money | $135.85In 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 | $-0.01Out of the Money | 5Out of the Money | 35Out of the Money | TSLAIn the Money | $139.70In the Money | $140.85In 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 | 47Out of the Money | TSLAIn the Money | $144.75In the Money | $145.85In 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 | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 68Out of the Money | TSLAIn the Money | $149.70In the Money | $150.85In 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 | 3Out of the Money | 128Out of the Money | TSLAIn the Money | $154.75In the Money | $155.85In 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 | 58Out of the Money | TSLAIn the Money | $159.70In the Money | $160.85In 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 | $-0.02Out of the Money | 13Out of the Money | 1,078Out of the Money | TSLAIn the Money | $164.65In the Money | $165.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |