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 | $101.60In the Money | $102.15In the Money | $102.20In the Money | $-3.60In the Money | 2In the Money | 18In 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 | 24Out of the Money | 5Out of the Money | |
TSLAIn the Money | $96.60In the Money | $97.15In 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 | 126Out of the Money | |
TSLAIn the Money | $91.60In the Money | $92.20In 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 | 164Out of the Money | |
TSLAIn the Money | $86.65In the Money | $87.20In the Money | $94.02In the Money | $0.00In the Money | ---In the Money | 5In 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 | 10Out of the Money | 113Out of the Money | |
TSLAIn the Money | $81.65In the Money | $82.20In the Money | $82.55In the Money | $3.10In the Money | 1In the Money | 13In 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 | 200Out of the Money | 205Out of the Money | |
TSLAIn the Money | $76.65In the Money | $77.25In the Money | $79.81In the Money | $0.00In the Money | ---In the Money | 55In 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 | 152Out of the Money | 660Out of the Money | |
TSLAIn the Money | $71.65In the Money | $72.25In the Money | $74.45In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 33Out of the Money | 44Out of the Money | |
TSLAIn the Money | $66.70In the Money | $67.25In the Money | $63.90In the Money | $-5.92In the Money | 2In the Money | 10In 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 | 6Out of the Money | 95Out of the Money | |
TSLAIn the Money | $61.70In the Money | $62.25In the Money | $60.45In the Money | $-0.90In the Money | 2In the Money | 4In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 210Out of the Money | 1,158Out of the Money | |
TSLAIn the Money | $56.70In the Money | $57.30In the Money | $59.88In the Money | $0.00In the Money | ---In the Money | 42In 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 | 53Out of the Money | 1,357Out of the Money | |
TSLAIn the Money | $51.70In the Money | $52.30In the Money | $51.98In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 153Out of the Money | 1,232Out of the Money | |
TSLAIn the Money | $46.75In the Money | $47.35In the Money | $45.24In the Money | $-4.67In the Money | 12In the Money | 67In 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 | 81Out of the Money | 1,209Out of the Money | |
TSLAIn the Money | $41.75In the Money | $42.35In the Money | $42.35In the Money | $-2.80In the Money | 15In the Money | 17In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 3,759Out of the Money | 1,887Out of the Money | |
TSLAIn the Money | $36.85In the Money | $37.40In the Money | $37.40In the Money | $-2.55In the Money | 12In the Money | 40In 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 | 833Out of the Money | 1,837Out of the Money | |
TSLAIn the Money | $31.85In the Money | $32.45In the Money | $32.10In the Money | $-2.65In the Money | 12In the Money | 48In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 863Out of the Money | 1,377Out of the Money | |
TSLAIn the Money | $29.90In the Money | $30.50In the Money | $31.10In the Money | $-1.90In the Money | 4In the Money | 6In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 111Out of the Money | 85Out of the Money | |
TSLAIn the Money | $28.90In the Money | $29.50In the Money | $31.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 474Out of the Money | 42Out of the Money | |
TSLAIn the Money | $27.95In the Money | $28.50In the Money | $28.15In the Money | $-2.65In the Money | 11In the Money | 9In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.00Out of the Money | 147Out of the Money | 57Out of the Money | |
TSLAIn the Money | $27.00In the Money | $27.45In the Money | $27.34In the Money | $-2.64In the Money | 41In the Money | 275In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 532Out of the Money | 3,118Out of the Money | |
TSLAIn the Money | $24.55In the Money | $25.05In the Money | $24.18In the Money | $-2.52In the Money | 2In the Money | 28In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 620Out of the Money | 475Out of the Money | |
TSLAIn the Money | $22.15In the Money | $22.60In the Money | $22.25In the Money | $-2.90In the Money | 73In the Money | 213In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.02Out of the Money | 1,637Out of the Money | 3,301Out of the Money | |
TSLAIn the Money | $19.80In the Money | $20.20In the Money | $18.50In the Money | $-4.20In the Money | 9In the Money | 11In the Money | TSLAOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.00Out of the Money | 580Out of the Money | 674Out of the Money | |
TSLAIn the Money | $17.45In the Money | $17.85In the Money | $15.95In the Money | $-4.39In the Money | 145In the Money | 689In the Money | TSLAOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $0.04Out of the Money | 3,381Out of the Money | 3,656Out of the Money | |
TSLAIn the Money | $15.30In the Money | $15.55In the Money | $15.35In the Money | $-2.50In the Money | 121In the Money | 56In the Money | TSLAOut of the Money | $0.86Out of the Money | $0.89Out of the Money | $0.87Out of the Money | $0.07Out of the Money | 1,130Out of the Money | 995Out of the Money | |
TSLAIn the Money | $13.20In the Money | $13.40In the Money | $13.20In the Money | $-2.50In the Money | 282In the Money | 283In the Money | TSLAOut of the Money | $1.20Out of the Money | $1.23Out of the Money | $1.24Out of the Money | $0.14Out of the Money | 2,959Out of the Money | 3,092Out of the Money | |
TSLAIn the Money | $11.15In the Money | $11.35In the Money | $11.10In the Money | $-2.78In the Money | 183In the Money | 231In the Money | TSLAOut of the Money | $1.66Out of the Money | $1.70Out of the Money | $1.72Out of the Money | $0.22Out of the Money | 2,692Out of the Money | 576Out of the Money | |
TSLAIn the Money | $9.30In the Money | $9.50In the Money | $9.40In the Money | $-2.25In the Money | 1,201In the Money | 1,016In the Money | TSLAOut of the Money | $2.29Out of the Money | $2.34Out of the Money | $2.32Out of the Money | $0.30Out of the Money | 10,798Out of the Money | 16,426Out of the Money | |
TSLAIn the Money | $7.65In the Money | $7.80In the Money | $7.66In the Money | $-2.14In the Money | 2,453In the Money | 371In the Money | TSLAOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.15Out of the Money | $0.45Out of the Money | 5,188Out of the Money | 1,520Out of the Money | |
TSLAUnderlying issue's last price | $6.15Underlying issue's last price | $6.30Underlying issue's last price | $6.22Underlying issue's last price | $-1.98Underlying issue's last price | 7,570Underlying issue's last price | 5,968Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $4.15Underlying issue's last price | $0.59Underlying issue's last price | 7,433Underlying issue's last price | 5,265Underlying issue's last price |
TSLANear the Money | $4.90Near the Money | $5.00Near the Money | $4.95Near the Money | $-1.80Near the Money | 6,537Near the Money | 1,656Near the Money | TSLAIn the Money | $5.30In the Money | $5.45In the Money | $5.35In the Money | $0.75In the Money | 3,082In the Money | 1,834In the Money | |
TSLAOut of the Money | $3.85Out of the Money | $3.90Out of the Money | $3.90Out of the Money | $-1.55Out of the Money | 12,538Out of the Money | 5,442Out of the Money | TSLAIn the Money | $6.75In the Money | $6.85In the Money | $6.83In the Money | $0.98In the Money | 1,833In the Money | 3,831In the Money | |
TSLAOut of the Money | $2.97Out of the Money | $3.05Out of the Money | $2.97Out of the Money | $-1.43Out of the Money | 6,168Out of the Money | 2,245Out of the Money | TSLAIn the Money | $8.35In the Money | $8.50In the Money | $8.40In the Money | $1.07In the Money | 357In the Money | 201In the Money | |
TSLAOut of the Money | $2.27Out of the Money | $2.32Out of the Money | $2.30Out of the Money | $-1.20Out of the Money | 6,676Out of the Money | 5,364Out of the Money | TSLAIn the Money | $10.10In the Money | $10.45In the Money | $10.24In the Money | $1.34In the Money | 3,715In the Money | 2,764In the Money | |
TSLAOut of the Money | $1.72Out of the Money | $1.77Out of the Money | $1.76Out of the Money | $-0.99Out of the Money | 1,624Out of the Money | 1,028Out of the Money | TSLAIn the Money | $12.10In the Money | $12.40In the Money | $12.25In the Money | $1.46In the Money | 59In the Money | 181In the Money | |
TSLAOut of the Money | $1.30Out of the Money | $1.34Out of the Money | $1.31Out of the Money | $-0.84Out of the Money | 6,389Out of the Money | 6,397Out of the Money | TSLAIn the Money | $14.10In the Money | $14.50In the Money | $14.20In the Money | $1.95In the Money | 199In the Money | 634In the Money | |
TSLAOut of the Money | $0.99Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $-0.62Out of the Money | 1,016Out of the Money | 1,473Out of the Money | TSLAIn the Money | $16.30In the Money | $16.70In the Money | $16.55In the Money | $2.00In the Money | 11In the Money | 18In the Money | |
TSLAOut of the Money | $0.75Out of the Money | $0.78Out of the Money | $0.76Out of the Money | $-0.54Out of the Money | 2,576Out of the Money | 2,832Out of the Money | TSLAIn the Money | $18.60In the Money | $19.00In the Money | $19.04In the Money | $2.09In the Money | 17In the Money | 162In the Money | |
TSLAOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.44Out of the Money | 1,064Out of the Money | 1,185Out of the Money | TSLAIn the Money | $20.85In the Money | $21.30In the Money | $20.85In the Money | $2.05In the Money | 2In the Money | 13In the Money | |
TSLAOut of the Money | $0.45Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.34Out of the Money | 6,748Out of the Money | 10,390Out of the Money | TSLAIn the Money | $23.30In the Money | $23.70In the Money | $23.72In the Money | $2.24In the Money | 15In the Money | 322In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $-0.25Out of the Money | 523Out of the Money | 172Out of the Money | TSLAIn the Money | $25.45In the Money | $26.30In the Money | $28.99In the Money | $5.39In the Money | 5In the Money | 1In the Money | |
TSLAOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $-0.23Out of the Money | 780Out of the Money | 2,210Out of the Money | TSLAIn the Money | $27.90In the Money | $28.80In the Money | $29.65In the Money | $3.75In the Money | 2In the Money | 37In the Money | |
TSLAOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.16Out of the Money | 2,294Out of the Money | 3,755Out of the Money | TSLAIn the Money | $32.80In the Money | $33.85In the Money | $28.07In the Money | $0.00In the Money | ---In the Money | 51In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.13Out of the Money | 249Out of the Money | 1,520Out of the Money | TSLAIn the Money | $37.60In the Money | $38.90In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 1,055Out of the Money | 2,346Out of the Money | TSLAIn the Money | $42.60In the Money | $43.85In the Money | $40.48In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 191Out of the Money | 1,590Out of the Money | TSLAIn the Money | $47.70In the Money | $48.90In the Money | $39.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 671Out of the Money | 2,779Out of the Money | TSLAIn the Money | $52.60In the Money | $53.95In the Money | $55.95In the Money | $2.95In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 406Out of the Money | 2,278Out of the Money | TSLAIn the Money | $57.60In the Money | $58.95In the Money | $55.75In the Money | $0.00In the Money | ---In the Money | 3In 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 | 223Out of the Money | 860Out of the Money | TSLAIn the Money | $62.60In the Money | $63.95In the Money | $56.00In 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 | $0.03Out of the Money | $-0.04Out of the Money | 231Out of the Money | 598Out of the Money | TSLAIn the Money | $67.60In the Money | $68.95In the Money | $59.90In 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 | $-0.04Out of the Money | 143Out of the Money | 1,382Out of the Money | TSLAIn the Money | $72.60In the Money | $73.95In the Money | $76.10In 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 | $-0.04Out of the Money | 130Out of the Money | 223Out of the Money | TSLAIn the Money | $77.55In the Money | $78.95In the Money | $81.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 11Out of the Money | 585Out of the Money | TSLAIn the Money | $82.60In the Money | $83.95In 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 | $-0.02Out of the Money | 5Out of the Money | 154Out of the Money | TSLAIn the Money | $87.55In the Money | $88.95In 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 | $-0.02Out of the Money | 4Out of the Money | 779Out of the Money | TSLAIn the Money | $92.70In the Money | $93.95In the Money | $89.17In 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 | $-0.02Out of the Money | 225Out of the Money | 505Out of the Money | TSLAIn the Money | $97.55In the Money | $98.95In 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 | 18Out of the Money | 256Out of the Money | TSLAIn the Money | $102.60In the Money | $103.95In the Money | $104.50In the Money | $104.50In the Money | 1In 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 | 4Out of the Money | 1,070Out of the Money | TSLAIn the Money | $107.60In the Money | $108.95In 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 | $-0.02Out of the Money | 306Out of the Money | 239Out of the Money | TSLAIn the Money | $112.60In the Money | $113.95In 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 | 63Out of the Money | TSLAIn the Money | $117.55In the Money | $118.95In the Money | $116.00In 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 | 95Out of the Money | 578Out of the Money | TSLAIn the Money | $122.60In the Money | $123.95In the Money | $120.81In 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 | 152Out of the Money | TSLAIn the Money | $127.55In the Money | $128.95In 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 | $-0.02Out of the Money | 82Out of the Money | 1,063Out of the Money | TSLAIn the Money | $132.60In the Money | $133.95In 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 | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | TSLAIn the Money | $137.55In the Money | $138.95In the Money | $138.26In the Money | $2.86In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | TSLAIn the Money | $142.60In the Money | $143.95In the Money | $143.28In the Money | $143.28In the Money | 1In 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 | 7Out of the Money | 442Out of the Money | TSLAIn the Money | $147.55In the Money | $148.95In the Money | $134.27In 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 | 1Out of the Money | 177Out of the Money | TSLAIn the Money | $152.60In the Money | $153.95In 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 | 112Out of the Money | TSLAIn the Money | $157.70In the Money | $158.95In 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 | 11Out of the Money | 1,041Out of the Money | TSLAIn the Money | $162.60In the Money | $163.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |