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 | $110.45In the Money | $113.10In the Money | $103.59In the Money | $3.34In the Money | 15In the Money | 2In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 2Out of the Money | |
TSLAIn the Money | $105.45In the Money | $108.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 126Out of the Money | |
TSLAIn the Money | $100.45In the Money | $103.10In 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 | 25Out of the Money | 129Out of the Money | |
TSLAIn the Money | $95.50In the Money | $98.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 75Out of the Money | 4Out of the Money | |
TSLAIn the Money | $90.50In the Money | $93.15In the Money | $79.45In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 2Out of the Money | 200Out of the Money | |
TSLAIn the Money | $85.55In the Money | $88.30In the Money | $86.39In the Money | $8.69In the Money | 3In the Money | 13In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 306Out of the Money | 493Out of the Money | |
TSLAIn the Money | $80.55In the Money | $83.20In the Money | $81.74In the Money | $81.74In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSLAIn the Money | $75.60In the Money | $78.20In the Money | $65.14In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
TSLAIn the Money | $70.60In the Money | $73.25In the Money | $63.20In the Money | $3.20In the Money | 2In the Money | 10In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 2Out of the Money | 401Out of the Money | |
TSLAIn the Money | $65.65In the Money | $67.60In the Money | $62.00In the Money | $6.76In the Money | 15In the Money | 16In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 92Out of the Money | 1,153Out of the Money | |
TSLAIn the Money | $60.65In the Money | $63.30In the Money | $50.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 8Out of the Money | 1,068Out of the Money | |
TSLAIn the Money | $55.75In the Money | $58.35In the Money | $55.98In the Money | $11.33In the Money | 3In the Money | 14In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 242Out of the Money | 914Out of the Money | |
TSLAIn the Money | $50.75In the Money | $53.40In the Money | $50.22In the Money | $9.53In the Money | 16In the Money | 19In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 165Out of the Money | 1,665Out of the Money | |
TSLAIn the Money | $45.85In the Money | $48.45In the Money | $46.25In the Money | $11.00In the Money | 2In the Money | 38In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 908Out of the Money | 1,523Out of the Money | |
TSLAIn the Money | $41.00In the Money | $43.55In the Money | $40.60In the Money | $9.60In the Money | 1In the Money | 40In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.11Out of the Money | 482Out of the Money | 998Out of the Money | |
TSLAIn the Money | $36.00In the Money | $38.60In the Money | $36.05In the Money | $10.06In the Money | 33In the Money | 113In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $-0.23Out of the Money | 1,958Out of the Money | 3,415Out of the Money | |
TSLAIn the Money | $33.50In the Money | $36.20In the Money | $26.50In the Money | $3.00In the Money | 1In the Money | 1In the Money | TSLAOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.33Out of the Money | $-0.36Out of the Money | 147Out of the Money | 98Out of the Money | |
TSLAIn the Money | $31.10In the Money | $32.70In the Money | $30.75In the Money | $10.47In the Money | 8In the Money | 205In the Money | TSLAOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.46Out of the Money | 3,115Out of the Money | 1,275Out of the Money | |
TSLAIn the Money | $28.70In the Money | $31.30In the Money | $28.05In the Money | $9.57In the Money | 9In the Money | 1In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.49Out of the Money | $-0.68Out of the Money | 1,190Out of the Money | 58Out of the Money | |
TSLAIn the Money | $26.35In the Money | $28.90In the Money | $27.57In the Money | $11.11In the Money | 17In the Money | 482In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.62Out of the Money | $-0.80Out of the Money | 1,871Out of the Money | 2,583Out of the Money | |
TSLAIn the Money | $24.00In the Money | $26.55In the Money | $24.49In the Money | $10.00In the Money | 17In the Money | 7In the Money | TSLAOut of the Money | $0.73Out of the Money | $0.77Out of the Money | $0.76Out of the Money | $-1.16Out of the Money | 760Out of the Money | 55Out of the Money | |
TSLAIn the Money | $22.65In the Money | $23.20In the Money | $22.90In the Money | $10.20In the Money | 53In the Money | 229In the Money | TSLAOut of the Money | $0.92Out of the Money | $0.96Out of the Money | $0.95Out of the Money | $-1.45Out of the Money | 1,133Out of the Money | 2,253Out of the Money | |
TSLAIn the Money | $20.40In the Money | $21.00In the Money | $19.60In the Money | $9.00In the Money | 75In the Money | 11In the Money | TSLAOut of the Money | $1.08Out of the Money | $1.50Out of the Money | $1.16Out of the Money | $-1.94Out of the Money | 456Out of the Money | 52Out of the Money | |
TSLAIn the Money | $17.30In the Money | $18.85In the Money | $18.50In the Money | $9.10In the Money | 661In the Money | 854In the Money | TSLAOut of the Money | $1.47Out of the Money | $1.52Out of the Money | $1.52Out of the Money | $-2.43Out of the Money | 2,570Out of the Money | 2,823Out of the Money | |
TSLAIn the Money | $15.45In the Money | $17.60In the Money | $15.55In the Money | $7.85In the Money | 154In the Money | 110In the Money | TSLAOut of the Money | $1.60Out of the Money | $1.96Out of the Money | $1.86Out of the Money | $-3.10Out of the Money | 679Out of the Money | 104Out of the Money | |
TSLAIn the Money | $13.50In the Money | $15.00In the Money | $14.52In the Money | $7.87In the Money | 1,197In the Money | 2,136In the Money | TSLAOut of the Money | $2.45Out of the Money | $2.48Out of the Money | $2.52Out of the Money | $-3.63Out of the Money | 2,968Out of the Money | 4,012Out of the Money | |
TSLAIn the Money | $11.65In the Money | $13.80In the Money | $12.65In the Money | $7.25In the Money | 675In the Money | 257In the Money | TSLAOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.15Out of the Money | $-4.35Out of the Money | 2,225Out of the Money | 71Out of the Money | |
TSLAIn the Money | $10.30In the Money | $11.20In the Money | $11.05In the Money | $6.55In the Money | 3,974In the Money | 2,828In the Money | TSLAOut of the Money | $3.90Out of the Money | $4.00Out of the Money | $3.95Out of the Money | $-5.10Out of the Money | 3,641Out of the Money | 1,875Out of the Money | |
TSLAIn the Money | $9.40In the Money | $9.60In the Money | $9.51In the Money | $5.85In the Money | 1,075In the Money | 55In the Money | TSLAOut of the Money | $4.80Out of the Money | $4.95Out of the Money | $4.95Out of the Money | $-6.21Out of the Money | 801Out of the Money | 4Out of the Money | |
TSLAUnderlying issue's last price | $8.05Underlying issue's last price | $8.20Underlying issue's last price | $8.07Underlying issue's last price | $5.11Underlying issue's last price | 4,475Underlying issue's last price | 2,866Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSLAUnderlying issue's last price | $5.90Underlying issue's last price | $6.05Underlying issue's last price | $6.00Underlying issue's last price | $-6.59Underlying issue's last price | 1,259Underlying issue's last price | 2,123Underlying issue's last price |
TSLANear the Money | $6.80Near the Money | $8.00Near the Money | $6.82Near the Money | $4.46Near the Money | 988Near the Money | 217Near the Money | TSLAIn the Money | $6.15In the Money | $7.55In the Money | $7.30In the Money | $7.30In the Money | 661In the Money | ---In the Money | |
TSLAOut of the Money | $5.75Out of the Money | $5.85Out of the Money | $5.80Out of the Money | $3.88Out of the Money | 5,919Out of the Money | 3,737Out of the Money | TSLAIn the Money | $7.50In the Money | $8.75In the Money | $8.71In the Money | $-7.95In the Money | 380In the Money | 516In the Money | |
TSLAOut of the Money | $4.80Out of the Money | $5.95Out of the Money | $4.85Out of the Money | $3.31Out of the Money | 548Out of the Money | 43Out of the Money | TSLAIn the Money | $9.15In the Money | $11.30In the Money | $10.68In the Money | $-8.55In the Money | 8In the Money | 2In the Money | |
TSLAOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.05Out of the Money | $2.80Out of the Money | 2,756Out of the Money | 2,327Out of the Money | TSLAIn the Money | $11.85In the Money | $12.35In the Money | $11.85In the Money | $-10.15In the Money | 134In the Money | 163In the Money | |
TSLAOut of the Money | $2.77Out of the Money | $3.45Out of the Money | $3.30Out of the Money | $2.32Out of the Money | 697Out of the Money | 50Out of the Money | TSLAIn the Money | $12.70In the Money | $14.15In the Money | $13.66In the Money | $13.66In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $2.77Out of the Money | $2.87Out of the Money | $2.80Out of the Money | $1.97Out of the Money | 14,769Out of the Money | 6,396Out of the Money | TSLAIn the Money | $15.55In the Money | $16.05In the Money | $15.59In the Money | $-11.11In the Money | 136In the Money | 173In the Money | |
TSLAOut of the Money | $1.94Out of the Money | $2.00Out of the Money | $1.94Out of the Money | $1.40Out of the Money | 6,194Out of the Money | 3,569Out of the Money | TSLAIn the Money | $19.70In the Money | $20.20In the Money | $20.50In the Money | $-10.85In the Money | 8In the Money | 35In the Money | |
TSLAOut of the Money | $1.28Out of the Money | $1.50Out of the Money | $1.36Out of the Money | $0.96Out of the Money | 1,787Out of the Money | 1,613Out of the Money | TSLAIn the Money | $24.10In the Money | $24.55In the Money | $25.35In the Money | $-10.29In the Money | 18In the Money | 40In the Money | |
TSLAOut of the Money | $0.95Out of the Money | $1.00Out of the Money | $0.97Out of the Money | $0.67Out of the Money | 1,146Out of the Money | 1,977Out of the Money | TSLAIn the Money | $28.00In the Money | $30.15In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $0.69Out of the Money | $0.73Out of the Money | $0.71Out of the Money | $0.48Out of the Money | 2,579Out of the Money | 1,562Out of the Money | TSLAIn the Money | $32.90In the Money | $34.95In the Money | $36.48In the Money | $-14.80In the Money | 10In the Money | 2In the Money | |
TSLAOut of the Money | $0.52Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.36Out of the Money | 546Out of the Money | 799Out of the Money | TSLAIn the Money | $37.35In the Money | $39.40In the Money | $39.55In the Money | $-5.15In the Money | 4In the Money | ---In the Money | |
TSLAOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $0.26Out of the Money | 2,126Out of the Money | 1,754Out of the Money | TSLAIn the Money | $41.95In the Money | $44.05In the Money | $54.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.33Out of the Money | $0.22Out of the Money | 367Out of the Money | 715Out of the Money | TSLAIn the Money | $46.85In the Money | $49.15In the Money | $48.95In the Money | $-11.45In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.15Out of the Money | 1,200Out of the Money | 420Out of the Money | TSLAIn the Money | $52.75In the Money | $54.20In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.14Out of the Money | 101Out of the Money | 515Out of the Money | TSLAIn the Money | $57.70In the Money | $59.25In the Money | $59.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.12Out of the Money | 803Out of the Money | 1,594Out of the Money | TSLAIn the Money | $62.75In the Money | $64.20In the Money | $76.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.10Out of the Money | 136Out of the Money | 217Out of the Money | TSLAIn the Money | $67.70In the Money | $69.20In the Money | $81.10In 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 | $0.15Out of the Money | $0.09Out of the Money | 1,390Out of the Money | 414Out of the Money | TSLAIn the Money | $72.75In the Money | $74.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.06Out of the Money | 22Out of the Money | 140Out of the Money | TSLAIn the Money | $77.70In the Money | $79.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 138Out of the Money | 169Out of the Money | TSLAIn the Money | $82.75In the Money | $84.20In the Money | $84.45In the Money | $84.45In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 209Out of the Money | 107Out of the Money | TSLAIn the Money | $87.70In the Money | $89.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 33Out of the Money | 59Out of the Money | TSLAIn the Money | $92.75In the Money | $94.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 24Out of the Money | 86Out of the Money | TSLAIn the Money | $97.70In the Money | $99.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 11Out of the Money | 189Out of the Money | TSLAIn the Money | $102.75In the Money | $104.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSLAIn the Money | $107.70In the Money | $109.20In the Money | $0.00In 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 | $0.06Out of the Money | $0.03Out of the Money | 204Out of the Money | 405Out of the Money | TSLAIn the Money | $112.75In the Money | $114.20In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 5Out of the Money | 31Out of the Money | TSLAIn the Money | $117.70In the Money | $119.20In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1,464Out of the Money | 39Out of the Money | TSLAIn the Money | $122.75In the Money | $124.20In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 38Out of the Money | 38Out of the Money | TSLAIn the Money | $127.70In the Money | $129.20In 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 | $0.03Out of the Money | 44Out of the Money | 91Out of the Money | TSLAIn the Money | $132.75In the Money | $134.20In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1Out of the Money | 392Out of the Money | TSLAIn the Money | $137.70In the Money | $139.20In the Money | $134.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TSLAIn the Money | $142.75In the Money | $144.15In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 26Out of the Money | 67Out of the Money | TSLAIn the Money | $147.70In the Money | $149.20In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 283Out of the Money | 437Out of the Money | TSLAIn the Money | $152.75In the Money | $154.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |