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 | $103.80In the Money | $104.45In the Money | $100.25In 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 | $-0.01Out of the Money | 3Out of the Money | 2Out of the Money | |
TSLAIn the Money | $98.85In the Money | $99.45In 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 | $93.85In the Money | $94.45In 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 | $88.85In the Money | $89.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSLAIn the Money | $83.85In the Money | $84.50In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 200Out of the Money | |
TSLAIn the Money | $78.90In the Money | $79.50In the Money | $77.70In the Money | $0.00In the Money | ---In the Money | 13In 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 | 301Out of the Money | 493Out of the Money | |
TSLAIn the Money | $73.90In the Money | $74.55In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 44Out of the Money | |
TSLAIn the Money | $68.95In the Money | $69.55In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
TSLAIn the Money | $63.95In the Money | $64.60In 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 | 1Out of the Money | 401Out of the Money | |
TSLAIn the Money | $59.00In the Money | $59.60In the Money | $58.68In the Money | $3.44In the Money | 10In the Money | 16In 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 | 47Out of the Money | 1,153Out of the Money | |
TSLAIn the Money | $54.00In the Money | $54.65In the Money | $50.05In 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 | $-0.03Out of the Money | 2Out of the Money | 1,068Out of the Money | |
TSLAIn the Money | $49.15In the Money | $49.65In the Money | $44.65In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 182Out of the Money | 914Out of the Money | |
TSLAIn the Money | $44.20In the Money | $44.75In the Money | $40.69In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 32Out of the Money | 1,665Out of the Money | |
TSLAIn the Money | $39.30In the Money | $39.75In the Money | $39.05In the Money | $3.80In the Money | 1In the Money | 38In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.08Out of the Money | 49Out of the Money | 1,523Out of the Money | |
TSLAIn the Money | $34.35In the Money | $34.85In the Money | $31.00In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.12Out of the Money | 34Out of the Money | 998Out of the Money | |
TSLAIn the Money | $29.50In the Money | $29.95In the Money | $29.06In the Money | $3.07In the Money | 20In the Money | 113In the Money | TSLAOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.21Out of the Money | 400Out of the Money | 3,415Out of the Money | |
TSLAIn the Money | $27.05In the Money | $27.55In the Money | $26.50In the Money | $3.00In the Money | 1In the Money | 1In the Money | TSLAOut of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.47Out of the Money | $-0.22Out of the Money | 96Out of the Money | 98Out of the Money | |
TSLAIn the Money | $24.70In the Money | $25.15In the Money | $24.95In the Money | $4.67In the Money | 4In the Money | 205In the Money | TSLAOut of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $-0.35Out of the Money | 481Out of the Money | 1,275Out of the Money | |
TSLAIn the Money | $22.40In the Money | $22.80In the Money | $21.74In the Money | $3.26In the Money | 6In the Money | 1In the Money | TSLAOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $-0.47Out of the Money | 137Out of the Money | 58Out of the Money | |
TSLAIn the Money | $20.10In the Money | $20.50In the Money | $19.79In the Money | $3.33In the Money | 3In the Money | 482In the Money | TSLAOut of the Money | $0.89Out of the Money | $0.91Out of the Money | $0.90Out of the Money | $-0.52Out of the Money | 379Out of the Money | 2,583Out of the Money | |
TSLAIn the Money | $18.00In the Money | $18.20In the Money | $17.60In the Money | $3.11In the Money | 5In the Money | 7In the Money | TSLAOut of the Money | $1.16Out of the Money | $1.18Out of the Money | $1.18Out of the Money | $-0.74Out of the Money | 132Out of the Money | 55Out of the Money | |
TSLAIn the Money | $15.90In the Money | $16.05In the Money | $15.90In the Money | $3.20In the Money | 10In the Money | 229In the Money | TSLAOut of the Money | $1.53Out of the Money | $1.55Out of the Money | $1.54Out of the Money | $-0.86Out of the Money | 183Out of the Money | 2,253Out of the Money | |
TSLAIn the Money | $13.85In the Money | $14.00In the Money | $13.45In the Money | $2.85In the Money | 18In the Money | 11In the Money | TSLAOut of the Money | $2.00Out of the Money | $2.03Out of the Money | $2.05Out of the Money | $-1.05Out of the Money | 298Out of the Money | 52Out of the Money | |
TSLAIn the Money | $11.95In the Money | $12.10In the Money | $11.66In the Money | $2.26In the Money | 269In the Money | 854In the Money | TSLAOut of the Money | $2.60Out of the Money | $2.63Out of the Money | $2.62Out of the Money | $-1.33Out of the Money | 604Out of the Money | 2,823Out of the Money | |
TSLAIn the Money | $10.20In the Money | $10.40In the Money | $9.82In the Money | $2.12In the Money | 97In the Money | 110In the Money | TSLAOut of the Money | $3.35Out of the Money | $3.40Out of the Money | $3.37Out of the Money | $-1.59Out of the Money | 300Out of the Money | 104Out of the Money | |
TSLAIn the Money | $8.70In the Money | $8.80In the Money | $8.70In the Money | $2.05In the Money | 697In the Money | 2,136In the Money | TSLAOut of the Money | $4.25Out of the Money | $4.30Out of the Money | $4.23Out of the Money | $-1.92Out of the Money | 441Out of the Money | 4,012Out of the Money | |
TSLAUnderlying issue's last price | $7.25Underlying issue's last price | $7.35Underlying issue's last price | $7.21Underlying issue's last price | $1.81Underlying issue's last price | 449Underlying issue's last price | 257Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSLAUnderlying issue's last price | $5.35Underlying issue's last price | $5.40Underlying issue's last price | $5.46Underlying issue's last price | $-2.04Underlying issue's last price | 1,384Underlying issue's last price | 71Underlying issue's last price |
TSLANear the Money | $6.05Near the Money | $6.10Near the Money | $6.05Near the Money | $1.55Near the Money | 1,743Near the Money | 2,828Near the Money | TSLAIn the Money | $6.55In the Money | $6.65In the Money | $6.65In the Money | $-2.40In the Money | 521In the Money | 1,875In the Money | |
TSLAOut of the Money | $4.95Out of the Money | $5.00Out of the Money | $4.95Out of the Money | $1.29Out of the Money | 213Out of the Money | 55Out of the Money | TSLAIn the Money | $8.00In the Money | $8.10In the Money | $8.20In the Money | $-2.96In the Money | 21In the Money | 4In the Money | |
TSLAOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.05Out of the Money | $1.09Out of the Money | 1,068Out of the Money | 2,866Out of the Money | TSLAIn the Money | $9.55In the Money | $9.65In the Money | $9.55In the Money | $-3.04In the Money | 85In the Money | 2,123In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.30Out of the Money | $3.25Out of the Money | $0.89Out of the Money | 152Out of the Money | 217Out of the Money | TSLAIn the Money | $11.30In the Money | $11.45In the Money | $11.33In the Money | $11.33In the Money | 6In the Money | ---In the Money | |
TSLAOut of the Money | $2.63Out of the Money | $2.67Out of the Money | $2.63Out of the Money | $0.71Out of the Money | 1,462Out of the Money | 3,737Out of the Money | TSLAIn the Money | $13.05In the Money | $13.40In the Money | $13.28In the Money | $-3.38In the Money | 22In the Money | 516In the Money | |
TSLAOut of the Money | $2.11Out of the Money | $2.14Out of the Money | $2.12Out of the Money | $0.58Out of the Money | 60Out of the Money | 43Out of the Money | TSLAIn the Money | $15.05In the Money | $15.40In the Money | $19.23In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $1.70Out of the Money | $1.73Out of the Money | $1.71Out of the Money | $0.46Out of the Money | 588Out of the Money | 2,327Out of the Money | TSLAIn the Money | $17.15In the Money | $17.50In the Money | $17.25In the Money | $-4.75In the Money | 10In the Money | 163In the Money | |
TSLAOut of the Money | $1.37Out of the Money | $1.39Out of the Money | $1.32Out of the Money | $0.34Out of the Money | 89Out of the Money | 50Out of the Money | TSLAIn the Money | $19.35In the Money | $19.75In the Money | $20.55In the Money | $20.55In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.11Out of the Money | $1.13Out of the Money | $1.11Out of the Money | $0.28Out of the Money | 2,435Out of the Money | 6,396Out of the Money | TSLAIn the Money | $21.65In the Money | $21.95In the Money | $22.52In the Money | $-4.18In the Money | 1In the Money | 173In the Money | |
TSLAOut of the Money | $0.74Out of the Money | $0.76Out of the Money | $0.72Out of the Money | $0.18Out of the Money | 411Out of the Money | 3,569Out of the Money | TSLAIn the Money | $26.20In the Money | $26.70In the Money | $26.40In the Money | $-4.95In the Money | 2In the Money | 35In the Money | |
TSLAOut of the Money | $0.51Out of the Money | $0.52Out of the Money | $0.51Out of the Money | $0.11Out of the Money | 204Out of the Money | 1,613Out of the Money | TSLAIn the Money | $31.00In the Money | $31.50In the Money | $35.64In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
TSLAOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $0.07Out of the Money | 115Out of the Money | 1,977Out of the Money | TSLAIn the Money | $35.65In the Money | $36.65In the Money | $42.35In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.05Out of the Money | 322Out of the Money | 1,562Out of the Money | TSLAIn the Money | $40.50In the Money | $41.65In the Money | $41.19In the Money | $-10.09In the Money | 2In the Money | 2In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.05Out of the Money | 111Out of the Money | 799Out of the Money | TSLAIn the Money | $45.45In the Money | $46.60In the Money | $44.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $0.03Out of the Money | 1,086Out of the Money | 1,754Out of the Money | TSLAIn the Money | $50.45In the Money | $51.60In the Money | $54.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.05Out of the Money | 16Out of the Money | 715Out of the Money | TSLAIn the Money | $55.45In the Money | $56.60In the Money | $60.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 37Out of the Money | 420Out of the Money | TSLAIn the Money | $60.45In the Money | $61.60In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 45Out of the Money | 515Out of the Money | TSLAIn the Money | $65.45In the Money | $66.60In the Money | $59.90In 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 | $0.01Out of the Money | 20Out of the Money | 1,594Out of the Money | TSLAIn the Money | $70.45In the Money | $71.60In the Money | $76.10In 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 | 17Out of the Money | 217Out of the Money | TSLAIn the Money | $75.45In the Money | $76.60In the Money | $81.10In 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 | $0.01Out of the Money | 33Out of the Money | 414Out of the Money | TSLAIn the Money | $80.45In the Money | $81.60In 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 | $0.08Out of the Money | $0.02Out of the Money | 2Out of the Money | 140Out of the Money | TSLAIn the Money | $85.45In the Money | $86.60In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | TSLAIn the Money | $90.45In the Money | $91.60In 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 | $0.06Out of the Money | $0.01Out of the Money | 1Out of the Money | 107Out of the Money | TSLAIn the Money | $95.45In the Money | $96.60In 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 | $0.06Out of the Money | $0.01Out of the Money | 17Out of the Money | 59Out of the Money | TSLAIn the Money | $100.45In the Money | $101.60In 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 | $0.05Out of the Money | $-0.01Out of the Money | 2Out of the Money | 86Out of the Money | TSLAIn the Money | $105.45In the Money | $106.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 189Out of the Money | TSLAIn the Money | $110.45In the Money | $111.60In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | TSLAIn the Money | $115.45In the Money | $116.60In 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 | $0.03Out of the Money | $0.00Out of the Money | 83Out of the Money | 405Out of the Money | TSLAIn the Money | $120.45In the Money | $121.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | TSLAIn the Money | $125.45In the Money | $126.60In 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 | 39Out of the Money | TSLAIn the Money | $130.45In the Money | $131.60In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | TSLAIn the Money | $135.45In the Money | $136.60In 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 | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | TSLAIn the Money | $140.45In the Money | $141.60In 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 | $0.00Out of the Money | ---Out of the Money | 392Out of the Money | TSLAIn the Money | $145.45In the Money | $146.60In the Money | $134.27In 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 | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | TSLAIn the Money | $150.45In the Money | $151.60In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 67Out of the Money | TSLAIn the Money | $155.45In the Money | $156.60In 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 | 9Out of the Money | 437Out of the Money | TSLAIn the Money | $160.45In the Money | $161.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |