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 | $104.20In the Money | $105.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | |
TSLAIn the Money | $99.70In the Money | $100.75In the Money | $98.87In the Money | $0.00In the Money | ---In the Money | 10In 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 | 1,072Out of the Money | |
TSLAIn the Money | $94.20In the Money | $95.80In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSLAIn the Money | $89.25In the Money | $90.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSLAIn the Money | $84.25In the Money | $85.85In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 386Out of the Money | |
TSLAIn the Money | $79.40In the Money | $80.80In the Money | $84.28In the Money | $0.00In the Money | ---In the Money | 76In 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 | ---Out of the Money | 1,461Out of the Money | |
TSLAIn the Money | $74.25In the Money | $75.90In the Money | $64.89In the Money | $0.00In the Money | ---In the Money | 11In 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 | ---Out of the Money | 66Out of the Money | |
TSLAIn the Money | $69.35In the Money | $70.85In the Money | $68.36In the Money | $0.00In the Money | ---In the Money | 55In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 399Out of the Money | |
TSLAIn the Money | $64.30In the Money | $65.90In the Money | $54.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 21Out of the Money | 262Out of the Money | |
TSLAIn the Money | $59.40In the Money | $60.90In the Money | $60.00In the Money | $-6.93In the Money | 1In the Money | 30In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 22Out of the Money | 1,915Out of the Money | |
TSLAIn the Money | $54.35In the Money | $56.00In the Money | $52.94In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,561Out of the Money | |
TSLAIn the Money | $49.55In the Money | $50.90In the Money | $46.00In the Money | $0.00In the Money | ---In the Money | 99In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 52Out of the Money | 1,178Out of the Money | |
TSLAIn the Money | $44.45In the Money | $46.00In the Money | $48.90In the Money | $0.00In the Money | ---In the Money | 78In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 39Out of the Money | 1,220Out of the Money | |
TSLAIn the Money | $39.60In the Money | $41.05In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 108In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 72Out of the Money | 2,673Out of the Money | |
TSLAIn the Money | $34.65In the Money | $36.20In the Money | $40.30In the Money | $0.00In the Money | ---In the Money | 198In the Money | TSLAOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.07Out of the Money | 79Out of the Money | 10,058Out of the Money | |
TSLAIn the Money | $30.00In the Money | $30.95In the Money | $33.75In the Money | $0.50In the Money | 12In the Money | 384In the Money | TSLAOut of the Money | $0.44Out of the Money | $0.46Out of the Money | $0.46Out of the Money | $-0.03Out of the Money | 159Out of the Money | 15,699Out of the Money | |
TSLAIn the Money | $25.50In the Money | $26.10In the Money | $29.50In the Money | $0.39In the Money | 4In the Money | 204In the Money | TSLAOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.72Out of the Money | $-0.01Out of the Money | 449Out of the Money | 5,543Out of the Money | |
TSLAIn the Money | $22.80In the Money | $23.85In the Money | $26.50In the Money | $-1.56In the Money | 1In the Money | 57In the Money | TSLAOut of the Money | $0.87Out of the Money | $0.88Out of the Money | $0.88Out of the Money | $-0.06Out of the Money | 54Out of the Money | 382Out of the Money | |
TSLAIn the Money | $21.00In the Money | $21.50In the Money | $21.31In the Money | $-2.23In the Money | 11In the Money | 330In the Money | TSLAOut of the Money | $1.09Out of the Money | $1.12Out of the Money | $1.09Out of the Money | $-0.02Out of the Money | 284Out of the Money | 21,122Out of the Money | |
TSLAIn the Money | $18.75In the Money | $19.40In the Money | $20.72In the Money | $-0.70In the Money | 7In the Money | 102In the Money | TSLAOut of the Money | $1.41Out of the Money | $1.44Out of the Money | $1.42Out of the Money | $-0.01Out of the Money | 120Out of the Money | 893Out of the Money | |
TSLAIn the Money | $16.80In the Money | $17.05In the Money | $16.85In the Money | $-3.18In the Money | 27In the Money | 605In the Money | TSLAOut of the Money | $1.77Out of the Money | $1.81Out of the Money | $1.78Out of the Money | $-0.02Out of the Money | 222Out of the Money | 5,895Out of the Money | |
TSLAIn the Money | $14.80In the Money | $15.05In the Money | $15.30In the Money | $-2.15In the Money | 70In the Money | 1,096In the Money | TSLAOut of the Money | $2.24Out of the Money | $2.29Out of the Money | $2.27Out of the Money | $0.06Out of the Money | 176Out of the Money | 858Out of the Money | |
TSLAIn the Money | $12.95In the Money | $13.10In the Money | $12.84In the Money | $-2.76In the Money | 372In the Money | 2,237In the Money | TSLAOut of the Money | $2.85Out of the Money | $2.90Out of the Money | $2.88Out of the Money | $0.11Out of the Money | 555Out of the Money | 5,109Out of the Money | |
TSLAIn the Money | $11.05In the Money | $11.40In the Money | $11.14In the Money | $-2.26In the Money | 34In the Money | 366In the Money | TSLAOut of the Money | $3.60Out of the Money | $3.70Out of the Money | $3.60Out of the Money | $0.15Out of the Money | 844Out of the Money | 974Out of the Money | |
TSLAIn the Money | $9.60In the Money | $9.70In the Money | $9.74In the Money | $-1.86In the Money | 346In the Money | 2,796In the Money | TSLAOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.48Out of the Money | $0.18Out of the Money | 1,318Out of the Money | 9,060Out of the Money | |
TSLAUnderlying issue's last price | $8.15Underlying issue's last price | $8.30Underlying issue's last price | $8.23Underlying issue's last price | $-1.68Underlying issue's last price | 163Underlying 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 | $5.50Underlying issue's last price | $5.60Underlying issue's last price | $5.55Underlying issue's last price | $0.35Underlying issue's last price | 130Underlying issue's last price | 719Underlying issue's last price |
TSLANear the Money | $6.80Near the Money | $6.90Near the Money | $6.90Near the Money | $-2.10Near the Money | 1,324Near the Money | 6,081Near the Money | TSLAIn the Money | $6.70In the Money | $6.80In the Money | $6.65In the Money | $0.35In the Money | 1,288In the Money | 2,068In the Money | |
TSLANear the Money | $5.75Near the Money | $5.85Near the Money | $5.85Near the Money | $-2.15Near the Money | 683Near the Money | 575Near the Money | TSLAIn the Money | $8.05In the Money | $8.20In the Money | $8.08In the Money | $0.48In the Money | 425In the Money | 552In the Money | |
TSLAOut of the Money | $4.80Out of the Money | $4.85Out of the Money | $4.80Out of the Money | $-1.95Out of the Money | 2,739Out of the Money | 3,293Out of the Money | TSLAIn the Money | $9.55In the Money | $9.75In the Money | $9.55In the Money | $0.55In the Money | 584In the Money | 3,236In the Money | |
TSLAOut of the Money | $3.95Out of the Money | $4.05Out of the Money | $4.00Out of the Money | $-1.75Out of the Money | 838Out of the Money | 881Out of the Money | TSLAIn the Money | $11.25In the Money | $11.45In the Money | $11.28In the Money | $0.88In the Money | 145In the Money | 248In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.30Out of the Money | $3.27Out of the Money | $-1.63Out of the Money | 2,751Out of the Money | 5,502Out of the Money | TSLAIn the Money | $13.00In the Money | $13.30In the Money | $13.15In the Money | $1.15In the Money | 208In the Money | 1,259In the Money | |
TSLAOut of the Money | $2.73Out of the Money | $2.78Out of the Money | $2.73Out of the Money | $-1.42Out of the Money | 662Out of the Money | 666Out of the Money | TSLAIn the Money | $14.85In the Money | $15.40In the Money | $12.65In the Money | $-1.33In the Money | 11In the Money | 76In the Money | |
TSLAOut of the Money | $2.24Out of the Money | $2.27Out of the Money | $2.25Out of the Money | $-1.35Out of the Money | 1,207Out of the Money | 3,854Out of the Money | TSLAIn the Money | $16.90In the Money | $17.55In the Money | $14.95In the Money | $-0.93In the Money | 2In the Money | 145In the Money | |
TSLAOut of the Money | $1.88Out of the Money | $1.92Out of the Money | $1.91Out of the Money | $-1.12Out of the Money | 173Out of the Money | 1,229Out of the Money | TSLAIn the Money | $19.05In the Money | $19.40In the Money | $19.41In the Money | $2.13In the Money | 74In the Money | 70In the Money | |
TSLAOut of the Money | $1.55Out of the Money | $1.59Out of the Money | $1.57Out of the Money | $-1.03Out of the Money | 4,891Out of the Money | 19,108Out of the Money | TSLAIn the Money | $21.30In the Money | $21.60In the Money | $20.50In the Money | $0.80In the Money | 34In the Money | 415In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.36Out of the Money | $1.35Out of the Money | $-0.85Out of the Money | 287Out of the Money | 647Out of the Money | TSLAIn the Money | $23.30In the Money | $24.05In the Money | $21.60In the Money | $0.06In the Money | 1In the Money | 39In the Money | |
TSLAOut of the Money | $1.11Out of the Money | $1.14Out of the Money | $1.14Out of the Money | $-0.71Out of the Money | 461Out of the Money | 4,643Out of the Money | TSLAIn the Money | $25.75In the Money | $26.20In the Money | $22.74In the Money | $-1.56In the Money | 15In the Money | 164In the Money | |
TSLAOut of the Money | $0.82Out of the Money | $0.84Out of the Money | $0.83Out of the Money | $-0.56Out of the Money | 929Out of the Money | 3,930Out of the Money | TSLAIn the Money | $30.35In the Money | $31.15In the Money | $30.50In the Money | $6.50In the Money | 10In the Money | 66In the Money | |
TSLAOut of the Money | $0.62Out of the Money | $0.64Out of the Money | $0.61Out of the Money | $-0.45Out of the Money | 185Out of the Money | 7,297Out of the Money | TSLAIn the Money | $35.20In the Money | $36.20In the Money | $31.35In the Money | $0.00In the Money | ---In the Money | 57In the Money | |
TSLAOut of the Money | $0.48Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $-0.33Out of the Money | 1,381Out of the Money | 6,022Out of the Money | TSLAIn the Money | $39.85In the Money | $41.00In the Money | $36.15In the Money | $0.00In the Money | ---In the Money | 65In the Money | |
TSLAOut of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $-0.27Out of the Money | 389Out of the Money | 4,179Out of the Money | TSLAIn the Money | $44.65In the Money | $46.10In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.23Out of the Money | 286Out of the Money | 1,491Out of the Money | TSLAIn the Money | $49.60In the Money | $51.05In the Money | $45.20In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.27Out of the Money | $-0.14Out of the Money | 66Out of the Money | 1,038Out of the Money | TSLAIn the Money | $54.50In the Money | $56.10In the Money | $62.00In 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 | $0.23Out of the Money | $-0.16Out of the Money | 163Out of the Money | 1,637Out of the Money | TSLAIn the Money | $59.55In the Money | $60.90In the Money | $61.63In 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 | $0.20Out of the Money | $-0.11Out of the Money | 28Out of the Money | 737Out of the Money | TSLAIn the Money | $64.40In the Money | $66.05In the Money | $59.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.14Out of the Money | 4,478Out of the Money | 13,328Out of the Money | TSLAIn the Money | $69.45In the Money | $71.00In the Money | $80.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.10Out of the Money | 1,041Out of the Money | 1,496Out of the Money | TSLAIn the Money | $74.40In the Money | $76.00In the Money | $76.39In 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 | $-0.09Out of the Money | 50Out of the Money | 863Out of the Money | TSLAIn the Money | $79.45In the Money | $81.00In the Money | $82.45In 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 | $0.11Out of the Money | $-0.08Out of the Money | 67Out of the Money | 396Out of the Money | TSLAIn the Money | $84.40In the Money | $86.00In 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 | $0.09Out of the Money | $-0.05Out of the Money | 11Out of the Money | 363Out of the Money | TSLAIn the Money | $89.50In the Money | $91.00In 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 | $0.08Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 561Out of the Money | TSLAIn the Money | $94.40In the Money | $96.00In the Money | $96.13In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 216Out of the Money | TSLAIn the Money | $99.50In the Money | $100.85In the Money | $100.47In 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 | $0.07Out of the Money | $-0.03Out of the Money | 5Out of the Money | 27Out of the Money | TSLAIn the Money | $104.40In the Money | $106.00In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 381Out of the Money | TSLAIn the Money | $109.50In the Money | $110.85In 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 | $0.09Out of the Money | $0.01Out of the Money | 1Out of the Money | 149Out of the Money | TSLAIn the Money | $114.40In the Money | $116.00In 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 | $-0.03Out of the Money | 135Out of the Money | 542Out of the Money | TSLAIn the Money | $119.50In the Money | $120.85In the Money | $117.17In 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 | 214Out of the Money | TSLAIn the Money | $124.40In the Money | $126.00In 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 | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | TSLAIn the Money | $129.50In the Money | $130.85In 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 | 145Out of the Money | TSLAIn the Money | $134.40In the Money | $136.00In 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 | 1Out of the Money | 90Out of the Money | TSLAIn the Money | $139.50In the Money | $140.85In 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 | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | TSLAIn the Money | $144.40In the Money | $146.00In 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 | $0.05Out of the Money | $0.00Out of the Money | 13Out of the Money | 36Out of the Money | TSLAIn the Money | $149.50In the Money | $150.95In 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 | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | TSLAIn the Money | $154.40In the Money | $156.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | TSLAIn the Money | $159.50In the Money | $160.95In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 9Out of the Money | 1,065Out of the Money | TSLAIn the Money | $169.50In the Money | $170.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |