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 | $99.50In the Money | $100.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 1Out of the Money | 1Out of the Money | |
TSLAIn the Money | $94.55In the Money | $96.00In 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 | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $89.55In the Money | $90.85In the Money | $91.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $84.60In the Money | $85.90In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $79.90In the Money | $80.95In the Money | $83.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSLAIn the Money | $74.65In the Money | $76.25In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 1Out of the Money | 93Out of the Money | |
TSLAIn the Money | $69.30In the Money | $71.25In 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 | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 2Out of the Money | 63Out of the Money | |
TSLAIn the Money | $65.00In the Money | $66.00In 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 | $0.10Out of the Money | $0.04Out of the Money | 3Out of the Money | 323Out of the Money | |
TSLAIn the Money | $59.80In the Money | $61.10In the Money | $64.02In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 4Out of the Money | 28Out of the Money | |
TSLAIn the Money | $53.95In the Money | $56.10In the Money | $57.65In the Money | $0.00In the Money | ---In the Money | 93In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 17Out of the Money | 891Out of the Money | |
TSLAIn the Money | $49.10In the Money | $51.15In the Money | $49.90In the Money | $-3.95In the Money | 2In the Money | 6In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.07Out of the Money | 45Out of the Money | 257Out of the Money | |
TSLAIn the Money | $44.10In the Money | $46.25In the Money | $49.98In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSLAOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.04Out of the Money | 284Out of the Money | 825Out of the Money | |
TSLAIn the Money | $39.20In the Money | $41.40In the Money | $42.55In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $0.06Out of the Money | 169Out of the Money | 344Out of the Money | |
TSLAIn the Money | $34.40In the Money | $36.50In the Money | $35.16In the Money | $1.03In the Money | 2In the Money | 12In the Money | TSLAOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $0.06Out of the Money | 1,184Out of the Money | 1,606Out of the Money | |
TSLAIn the Money | $29.75In the Money | $32.75In the Money | $30.95In the Money | $-2.80In the Money | 4In the Money | 8In the Money | TSLAOut of the Money | $0.63Out of the Money | $0.67Out of the Money | $0.67Out of the Money | $0.13Out of the Money | 415Out of the Money | 753Out of the Money | |
TSLAIn the Money | $25.15In the Money | $27.75In the Money | $26.15In the Money | $-2.30In the Money | 13In the Money | 38In the Money | TSLAOut of the Money | $0.94Out of the Money | $0.99Out of the Money | $0.95Out of the Money | $0.14Out of the Money | 1,983Out of the Money | 2,910Out of the Money | |
TSLAIn the Money | $20.75In the Money | $22.75In the Money | $22.03In the Money | $-1.98In the Money | 20In the Money | 61In the Money | TSLAOut of the Money | $1.46Out of the Money | $1.52Out of the Money | $1.51Out of the Money | $0.27Out of the Money | 171Out of the Money | 780Out of the Money | |
TSLAIn the Money | $16.80In the Money | $18.55In the Money | $17.60In the Money | $-2.55In the Money | 10In the Money | 95In the Money | TSLAOut of the Money | $2.27Out of the Money | $2.35Out of the Money | $2.31Out of the Money | $0.36Out of the Money | 402Out of the Money | 2,226Out of the Money | |
TSLAIn the Money | $13.70In the Money | $14.50In the Money | $14.08In the Money | $-1.72In the Money | 45In the Money | 171In the Money | TSLAOut of the Money | $3.50Out of the Money | $3.60Out of the Money | $3.55Out of the Money | $0.55Out of the Money | 310Out of the Money | 1,291Out of the Money | |
TSLAUnderlying issue's last price | $10.85Underlying issue's last price | $11.05Underlying issue's last price | $10.70Underlying issue's last price | $-1.80Underlying issue's last price | 342Underlying issue's last price | 575Underlying issue's last price | Filter Table By Strike Price of$170.00Underlying issue's last price | TSLAUnderlying issue's last price | $5.20Underlying issue's last price | $5.30Underlying issue's last price | $5.20Underlying issue's last price | $0.65Underlying issue's last price | 662Underlying issue's last price | 3,154Underlying issue's last price |
TSLANear the Money | $8.10Near the Money | $8.30Near the Money | $8.10Near the Money | $-1.60Near the Money | 1,144Near the Money | 1,274Near the Money | TSLAIn the Money | $7.45In the Money | $7.60In the Money | $7.60In the Money | $1.00In the Money | 264In the Money | 1,282In the Money | |
TSLAOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $5.95Out of the Money | $-1.43Out of the Money | 820Out of the Money | 2,104Out of the Money | TSLAIn the Money | $10.20In the Money | $10.40In the Money | $10.60In the Money | $1.42In the Money | 182In the Money | 514In the Money | |
TSLAOut of the Money | $4.25Out of the Money | $4.35Out of the Money | $4.25Out of the Money | $-1.15Out of the Money | 580Out of the Money | 2,132Out of the Money | TSLAIn the Money | $13.40In the Money | $14.10In the Money | $13.80In the Money | $1.59In the Money | 11In the Money | 293In the Money | |
TSLAOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $3.05Out of the Money | $-0.90Out of the Money | 428Out of the Money | 2,320Out of the Money | TSLAIn the Money | $17.15In the Money | $17.80In the Money | $17.55In the Money | $1.80In the Money | 20In the Money | 91In the Money | |
TSLAOut of the Money | $2.12Out of the Money | $2.19Out of the Money | $2.12Out of the Money | $-0.68Out of the Money | 329Out of the Money | 1,413Out of the Money | TSLAIn the Money | $21.20In the Money | $21.95In the Money | $21.75In the Money | $1.25In the Money | 1In the Money | 31In the Money | |
TSLAOut of the Money | $1.50Out of the Money | $1.55Out of the Money | $1.50Out of the Money | $-0.51Out of the Money | 1,023Out of the Money | 2,647Out of the Money | TSLAIn the Money | $25.70In the Money | $26.30In the Money | $26.02In the Money | $1.04In the Money | 6In the Money | 187In the Money | |
TSLAOut of the Money | $1.08Out of the Money | $1.12Out of the Money | $1.10Out of the Money | $-0.38Out of the Money | 467Out of the Money | 2,591Out of the Money | TSLAIn the Money | $30.05In the Money | $31.95In the Money | $28.38In the Money | $-0.93In the Money | 1In the Money | 25In the Money | |
TSLAOut of the Money | $0.79Out of the Money | $0.84Out of the Money | $0.82Out of the Money | $-0.28Out of the Money | 241Out of the Money | 1,121Out of the Money | TSLAIn the Money | $34.70In the Money | $35.65In the Money | $35.70In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSLAOut of the Money | $0.59Out of the Money | $0.63Out of the Money | $0.58Out of the Money | $-0.25Out of the Money | 82Out of the Money | 617Out of the Money | TSLAIn the Money | $39.60In the Money | $40.75In the Money | $40.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.45Out of the Money | $0.49Out of the Money | $0.45Out of the Money | $-0.22Out of the Money | 398Out of the Money | 1,006Out of the Money | TSLAIn the Money | $44.30In the Money | $45.85In the Money | $42.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.13Out of the Money | 167Out of the Money | 533Out of the Money | TSLAIn the Money | $49.50In the Money | $50.80In the Money | $50.45In the Money | $2.35In the Money | 2In the Money | 1In the Money | |
TSLAOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $-0.11Out of the Money | 53Out of the Money | 297Out of the Money | TSLAIn the Money | $54.45In the Money | $55.80In the Money | $56.00In the Money | $3.50In the Money | 1In the Money | 11In the Money | |
TSLAOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 8Out of the Money | 207Out of the Money | TSLAIn the Money | $59.45In the Money | $60.80In the Money | $54.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.06Out of the Money | 29Out of the Money | 234Out of the Money | TSLAIn the Money | $64.45In the Money | $65.80In the Money | $57.17In 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 | $0.19Out of the Money | $-0.09Out of the Money | 7Out of the Money | 58Out of the Money | TSLAIn the Money | $69.45In the Money | $70.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.08Out of the Money | 100Out of the Money | 602Out of the Money | TSLAIn the Money | $74.45In the Money | $75.80In the Money | $75.00In the Money | $3.00In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.05Out of the Money | 2Out of the Money | 88Out of the Money | TSLAIn the Money | $79.45In the Money | $80.80In 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 | $0.13Out of the Money | $-0.06Out of the Money | 34Out of the Money | 249Out of the Money | TSLAIn the Money | $84.45In the Money | $85.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 8Out of the Money | 39Out of the Money | TSLAIn the Money | $89.30In the Money | $90.80In 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 | $0.10Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 73Out of the Money | 192Out of the Money | TSLAIn the Money | $94.30In the Money | $95.80In the Money | $97.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 17Out of the Money | 195Out of the Money | TSLAIn the Money | $99.30In the Money | $100.80In 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 | $0.06Out of the Money | $-0.05Out of the Money | 3Out of the Money | 156Out of the Money | TSLAIn the Money | $104.45In the Money | $105.80In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSLAIn the Money | $109.45In the Money | $110.80In 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 | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | TSLAIn the Money | $114.45In the Money | $115.80In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | TSLAIn the Money | $119.45In the Money | $120.80In 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 | $0.04Out of the Money | $-0.01Out of the Money | 30Out of the Money | 36Out of the Money | TSLAIn the Money | $124.45In the Money | $125.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | TSLAIn the Money | $129.45In the Money | $130.80In 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 | $0.06Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 69Out of the Money | TSLAIn the Money | $134.30In the Money | $135.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSLAIn the Money | $139.30In the Money | $140.80In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | TSLAIn the Money | $144.30In the Money | $145.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | TSLAIn the Money | $149.30In the Money | $150.80In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | TSLAIn the Money | $154.30In the Money | $155.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSLAIn the Money | $159.30In the Money | $160.80In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TSLAIn the Money | $164.30In the Money | $165.80In 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 | 22Out of the Money | 38Out of the Money | TSLAIn the Money | $174.30In the Money | $175.80In the Money | $171.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |