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 | $102.75In the Money | $103.55In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 169Out of the Money | |
TSLAIn the Money | $97.75In the Money | $98.55In the Money | $98.75In the Money | $-0.12In the Money | 1In the Money | 10In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,072Out of the Money | |
TSLAIn the Money | $92.75In the Money | $93.55In the Money | $90.34In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSLAIn the Money | $87.75In the Money | $88.55In the Money | $84.79In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSLAIn the Money | $82.80In the Money | $83.55In 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 | $0.31Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 80Out of the Money | 386Out of the Money | |
TSLAIn the Money | $77.80In the Money | $78.60In the Money | $78.70In the Money | $-5.58In the Money | 1In the Money | 76In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 98Out of the Money | 1,461Out of the Money | |
TSLAIn the Money | $72.80In the Money | $73.60In the Money | $64.89In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 66Out of the Money | |
TSLAIn the Money | $67.85In the Money | $68.65In the Money | $69.41In the Money | $1.05In the Money | 35In the Money | 55In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 26Out of the Money | 399Out of the Money | |
TSLAIn the Money | $62.85In the Money | $63.65In the Money | $64.95In the Money | $10.35In the Money | 2In the Money | 25In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 28Out of the Money | 262Out of the Money | |
TSLAIn the Money | $57.85In the Money | $58.65In the Money | $59.20In the Money | $-7.73In the Money | 4In the Money | 30In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1,553Out of the Money | 1,915Out of the Money | |
TSLAIn the Money | $52.90In the Money | $53.70In the Money | $53.30In the Money | $0.36In the Money | 8In the Money | 18In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 215Out of the Money | 1,561Out of the Money | |
TSLAIn the Money | $47.95In the Money | $48.70In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 99In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 382Out of the Money | 1,178Out of the Money | |
TSLAIn the Money | $42.95In the Money | $43.75In the Money | $44.82In the Money | $-4.08In the Money | 12In the Money | 78In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.10Out of the Money | 943Out of the Money | 1,220Out of the Money | |
TSLAIn the Money | $38.20In the Money | $38.80In the Money | $38.30In the Money | $-3.70In the Money | 15In the Money | 108In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.15Out of the Money | 414Out of the Money | 2,673Out of the Money | |
TSLAIn the Money | $33.10In the Money | $33.85In the Money | $33.50In the Money | $-6.80In the Money | 1In the Money | 198In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.26Out of the Money | $0.17Out of the Money | $-0.20Out of the Money | 2,897Out of the Money | 10,058Out of the Money | |
TSLAIn the Money | $28.20In the Money | $28.95In the Money | $28.64In the Money | $-4.61In the Money | 55In the Money | 384In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.38Out of the Money | $0.27Out of the Money | $-0.22Out of the Money | 5,014Out of the Money | 15,699Out of the Money | |
TSLAIn the Money | $23.40In the Money | $23.90In the Money | $23.90In the Money | $-5.21In the Money | 22In the Money | 204In the Money | TSLAOut of the Money | $0.41Out of the Money | $0.55Out of the Money | $0.46Out of the Money | $-0.27Out of the Money | 1,249Out of the Money | 5,543Out of the Money | |
TSLAIn the Money | $21.05In the Money | $21.80In the Money | $22.00In the Money | $-6.06In the Money | 22In the Money | 57In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.91Out of the Money | $0.58Out of the Money | $-0.36Out of the Money | 214Out of the Money | 382Out of the Money | |
TSLAIn the Money | $18.90In the Money | $19.45In the Money | $19.30In the Money | $-4.24In the Money | 103In the Money | 330In the Money | TSLAOut of the Money | $0.70Out of the Money | $0.88Out of the Money | $0.80Out of the Money | $-0.31Out of the Money | 2,248Out of the Money | 21,122Out of the Money | |
TSLAIn the Money | $16.70In the Money | $17.10In the Money | $17.15In the Money | $-4.27In the Money | 50In the Money | 102In the Money | TSLAOut of the Money | $0.90Out of the Money | $1.07Out of the Money | $1.02Out of the Money | $-0.41Out of the Money | 975Out of the Money | 893Out of the Money | |
TSLAIn the Money | $14.60In the Money | $15.10In the Money | $14.75In the Money | $-5.28In the Money | 339In the Money | 605In the Money | TSLAOut of the Money | $1.27Out of the Money | $1.49Out of the Money | $1.43Out of the Money | $-0.37Out of the Money | 1,738Out of the Money | 5,895Out of the Money | |
TSLAIn the Money | $12.50In the Money | $13.85In the Money | $13.18In the Money | $-4.27In the Money | 136In the Money | 1,096In the Money | TSLAOut of the Money | $1.45Out of the Money | $2.01Out of the Money | $1.88Out of the Money | $-0.33Out of the Money | 643Out of the Money | 858Out of the Money | |
TSLAIn the Money | $10.70In the Money | $11.10In the Money | $10.85In the Money | $-4.75In the Money | 789In the Money | 2,237In the Money | TSLAOut of the Money | $2.25Out of the Money | $2.65Out of the Money | $2.50Out of the Money | $-0.27Out of the Money | 3,132Out of the Money | 5,109Out of the Money | |
TSLAIn the Money | $7.95In the Money | $9.50In the Money | $9.26In the Money | $-4.14In the Money | 428In the Money | 366In the Money | TSLAOut of the Money | $3.10Out of the Money | $3.60Out of the Money | $3.21Out of the Money | $-0.24Out of the Money | 1,282Out of the Money | 974Out of the Money | |
TSLAIn the Money | $7.45In the Money | $8.15In the Money | $7.50In the Money | $-4.10In the Money | 4,497In the Money | 2,796In the Money | TSLAOut of the Money | $3.70Out of the Money | $4.50Out of the Money | $4.20Out of the Money | $-0.10Out of the Money | 5,485Out of the Money | 9,060Out of the Money | |
TSLAUnderlying issue's last price | $6.10Underlying issue's last price | $6.25Underlying issue's last price | $6.15Underlying issue's last price | $-3.76Underlying issue's last price | 3,048Underlying issue's last price | 636Underlying issue's last price | Filter Table By Strike Price of$177.50Underlying issue's last price | TSLAUnderlying issue's last price | $4.25Underlying issue's last price | $5.50Underlying issue's last price | $5.25Underlying issue's last price | $0.05Underlying issue's last price | 2,380Underlying issue's last price | 719Underlying issue's last price |
TSLANear the Money | $4.90Near the Money | $5.25Near the Money | $4.95Near the Money | $-4.05Near the Money | 13,613Near the Money | 6,081Near the Money | TSLAIn the Money | $6.15In the Money | $7.00In the Money | $6.65In the Money | $0.35In the Money | 5,620In the Money | 2,068In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.50Out of the Money | $3.98Out of the Money | $-4.02Out of the Money | 2,639Out of the Money | 575Out of the Money | TSLAIn the Money | $7.05In the Money | $8.70In the Money | $8.16In the Money | $0.56In the Money | 2,305In the Money | 552In the Money | |
TSLAOut of the Money | $3.05Out of the Money | $3.25Out of the Money | $3.24Out of the Money | $-3.51Out of the Money | 8,432Out of the Money | 3,293Out of the Money | TSLAIn the Money | $9.55In the Money | $10.00In the Money | $9.80In the Money | $0.80In the Money | 2,212In the Money | 3,236In the Money | |
TSLAOut of the Money | $2.38Out of the Money | $2.55Out of the Money | $2.55Out of the Money | $-3.20Out of the Money | 4,012Out of the Money | 881Out of the Money | TSLAIn the Money | $11.45In the Money | $11.80In the Money | $11.50In the Money | $1.10In the Money | 311In the Money | 248In the Money | |
TSLAOut of the Money | $1.98Out of the Money | $2.12Out of the Money | $2.00Out of the Money | $-2.90Out of the Money | 10,833Out of the Money | 5,502Out of the Money | TSLAIn the Money | $13.45In the Money | $15.00In the Money | $13.67In the Money | $1.67In the Money | 337In the Money | 1,259In the Money | |
TSLAOut of the Money | $1.48Out of the Money | $1.72Out of the Money | $1.59Out of the Money | $-2.56Out of the Money | 1,509Out of the Money | 666Out of the Money | TSLAIn the Money | $15.50In the Money | $16.05In the Money | $16.35In the Money | $2.37In the Money | 29In the Money | 76In the Money | |
TSLAOut of the Money | $1.27Out of the Money | $1.30Out of the Money | $1.29Out of the Money | $-2.31Out of the Money | 6,283Out of the Money | 3,854Out of the Money | TSLAIn the Money | $17.70In the Money | $18.35In the Money | $17.50In the Money | $1.62In the Money | 50In the Money | 145In the Money | |
TSLAOut of the Money | $1.00Out of the Money | $1.09Out of the Money | $1.04Out of the Money | $-1.99Out of the Money | 1,413Out of the Money | 1,229Out of the Money | TSLAIn the Money | $19.95In the Money | $20.60In the Money | $19.40In the Money | $2.12In the Money | 86In the Money | 70In the Money | |
TSLAOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.85Out of the Money | $-1.75Out of the Money | 22,191Out of the Money | 19,108Out of the Money | TSLAIn the Money | $22.35In the Money | $22.70In the Money | $22.26In the Money | $2.56In the Money | 154In the Money | 415In the Money | |
TSLAOut of the Money | $0.55Out of the Money | $1.02Out of the Money | $0.71Out of the Money | $-1.49Out of the Money | 1,561Out of the Money | 647Out of the Money | TSLAIn the Money | $24.60In the Money | $25.35In the Money | $24.80In the Money | $3.26In the Money | 5In the Money | 39In the Money | |
TSLAOut of the Money | $0.59Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $-1.25Out of the Money | 4,315Out of the Money | 4,643Out of the Money | TSLAIn the Money | $27.00In the Money | $27.75In the Money | $26.50In the Money | $2.20In the Money | 18In the Money | 164In the Money | |
TSLAOut of the Money | $0.43Out of the Money | $0.45Out of the Money | $0.44Out of the Money | $-0.95Out of the Money | 2,229Out of the Money | 3,930Out of the Money | TSLAIn the Money | $31.85In the Money | $32.65In the Money | $32.25In the Money | $8.25In the Money | 21In the Money | 66In the Money | |
TSLAOut of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.72Out of the Money | 4,769Out of the Money | 7,297Out of the Money | TSLAIn the Money | $36.75In the Money | $37.50In the Money | $31.35In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $-0.56Out of the Money | 4,408Out of the Money | 6,022Out of the Money | TSLAIn the Money | $41.70In the Money | $42.50In the Money | $42.22In the Money | $6.07In the Money | 4In the Money | 65In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.43Out of the Money | 1,651Out of the Money | 4,179Out of the Money | TSLAIn the Money | $46.65In the Money | $47.45In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.48Out of the Money | $0.17Out of the Money | $-0.37Out of the Money | 495Out of the Money | 1,491Out of the Money | TSLAIn the Money | $51.65In the Money | $52.45In the Money | $50.65In the Money | $5.45In the Money | 2In the Money | 6In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.35Out of the Money | $0.15Out of the Money | $-0.26Out of the Money | 924Out of the Money | 1,038Out of the Money | TSLAIn the Money | $56.65In the Money | $57.45In the Money | $55.93In the Money | $-6.07In the Money | 8In the Money | ---In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.30Out of the Money | $0.13Out of the Money | $-0.26Out of the Money | 504Out of the Money | 1,637Out of the Money | TSLAIn the Money | $61.65In the Money | $62.45In the Money | $61.63In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.34Out of the Money | $0.10Out of the Money | $-0.21Out of the Money | 1,654Out of the Money | 737Out of the Money | TSLAIn the Money | $66.65In the Money | $67.45In the Money | $59.82In 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 | $0.10Out of the Money | $-0.19Out of the Money | 8,703Out of the Money | 13,328Out of the Money | TSLAIn the Money | $71.65In the Money | $72.45In the Money | $80.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.16Out of the Money | 1,393Out of the Money | 1,496Out of the Money | TSLAIn the Money | $76.65In the Money | $77.45In the Money | $76.39In 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 | $0.06Out of the Money | $-0.14Out of the Money | 518Out of the Money | 863Out of the Money | TSLAIn the Money | $81.65In the Money | $82.45In the Money | $82.45In 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 | $-0.13Out of the Money | 89Out of the Money | 396Out of the Money | TSLAIn the Money | $86.65In the Money | $87.45In 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 | $0.05Out of the Money | $-0.09Out of the Money | 96Out of the Money | 363Out of the Money | TSLAIn the Money | $91.65In the Money | $92.45In 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 | $0.35Out of the Money | $0.05Out of the Money | $-0.07Out of the Money | 91Out of the Money | 561Out of the Money | TSLAIn the Money | $96.65In the Money | $97.45In the Money | $96.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.35Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 107Out of the Money | 216Out of the Money | TSLAIn the Money | $101.65In the Money | $102.45In the Money | $100.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.33Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 30Out of the Money | 27Out of the Money | TSLAIn the Money | $106.65In the Money | $107.45In 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 | $1.07Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 25Out of the Money | 381Out of the Money | TSLAIn the Money | $111.65In the Money | $112.45In 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 | $0.50Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 12Out of the Money | 149Out of the Money | TSLAIn the Money | $116.65In the Money | $117.45In 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 | $0.33Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 205Out of the Money | 542Out of the Money | TSLAIn the Money | $121.65In the Money | $122.45In the Money | $117.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 214Out of the Money | TSLAIn the Money | $126.65In the Money | $127.45In 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 | $0.33Out of the Money | $0.04Out of the Money | $-0.07Out of the Money | 12Out of the Money | 139Out of the Money | TSLAIn the Money | $131.65In the Money | $132.45In 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 | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 145Out of the Money | TSLAIn the Money | $136.65In the Money | $137.45In 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 | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 90Out of the Money | TSLAIn the Money | $141.65In the Money | $142.45In 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 | $0.62Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 15Out of the Money | 37Out of the Money | TSLAIn the Money | $146.65In the Money | $147.45In 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 | $0.32Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 23Out of the Money | 36Out of the Money | TSLAIn the Money | $151.65In the Money | $152.45In 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 | $0.08Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 18Out of the Money | TSLAIn the Money | $156.65In the Money | $157.45In 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 | $0.62Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 106Out of the Money | 31Out of the Money | TSLAIn the Money | $161.65In the Money | $162.45In 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 | $-0.02Out of the Money | 386Out of the Money | 1,065Out of the Money | TSLAIn the Money | $171.65In the Money | $172.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |