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 | $100.90In the Money | $101.40In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 125Out of the Money | |
TSLAIn the Money | $95.95In the Money | $96.40In the Money | $98.87In the Money | $0.00In the Money | ---In the Money | 10In 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 | 1,061Out of the Money | |
TSLAIn the Money | $90.95In the Money | $91.45In the Money | $90.34In the Money | $0.00In the Money | ---In the Money | 4In 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 | 33Out of the Money | |
TSLAIn the Money | $86.00In the Money | $86.45In the Money | $90.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 22Out of the Money | |
TSLAIn the Money | $81.00In the Money | $81.45In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSLAIn the Money | $76.05In the Money | $76.50In the Money | $79.02In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | 75Out of the Money | 585Out of the Money | |
TSLAIn the Money | $71.05In the Money | $71.55In the Money | $71.49In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
TSLAIn the Money | $66.10In the Money | $66.55In the Money | $66.49In the Money | $-0.86In the Money | 4In the Money | 23In 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 | 1Out of the Money | 304Out of the Money | |
TSLAIn the Money | $61.15In the Money | $61.65In the Money | $61.75In the Money | $0.00In the Money | ---In the Money | 2In 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 | 2Out of the Money | 99Out of the Money | |
TSLAIn the Money | $56.20In the Money | $56.65In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 4Out of the Money | 1,257Out of the Money | |
TSLAIn the Money | $51.25In the Money | $51.75In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.00Out of the Money | 8Out of the Money | 636Out of the Money | |
TSLAIn the Money | $46.35In the Money | $46.80In the Money | $47.47In the Money | $1.72In the Money | 1In the Money | 81In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.01Out of the Money | 12Out of the Money | 654Out of the Money | |
TSLAIn the Money | $41.45In the Money | $41.90In the Money | $44.03In the Money | $0.00In the Money | ---In the Money | 91In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $-0.01Out of the Money | 34Out of the Money | 600Out of the Money | |
TSLAIn the Money | $36.65In the Money | $37.00In the Money | $37.50In the Money | $-0.50In the Money | 4In the Money | 71In the Money | TSLAOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $0.02Out of the Money | 496Out of the Money | 1,612Out of the Money | |
TSLAIn the Money | $31.90In the Money | $32.20In the Money | $32.30In the Money | $-1.70In the Money | 1In the Money | 22In the Money | TSLAOut of the Money | $0.66Out of the Money | $0.67Out of the Money | $0.66Out of the Money | $0.03Out of the Money | 1,193Out of the Money | 3,981Out of the Money | |
TSLAIn the Money | $27.15In the Money | $27.45In the Money | $27.50In the Money | $-0.84In the Money | 30In the Money | 184In the Money | TSLAOut of the Money | $0.96Out of the Money | $0.98Out of the Money | $0.97Out of the Money | $0.06Out of the Money | 1,216Out of the Money | 15,373Out of the Money | |
TSLAIn the Money | $22.65In the Money | $22.95In the Money | $23.45In the Money | $-0.37In the Money | 23In the Money | 161In the Money | TSLAOut of the Money | $1.44Out of the Money | $1.47Out of the Money | $1.45Out of the Money | $0.13Out of the Money | 595Out of the Money | 1,403Out of the Money | |
TSLAIn the Money | $20.60In the Money | $20.75In the Money | $20.40In the Money | $20.40In the Money | 24In the Money | ---In the Money | TSLAOut of the Money | $1.78Out of the Money | $1.81Out of the Money | $1.73Out of the Money | $1.73Out of the Money | 8Out of the Money | ---Out of the Money | |
TSLAIn the Money | $18.50In the Money | $18.65In the Money | $19.10In the Money | $-0.73In the Money | 30In the Money | 286In the Money | TSLAOut of the Money | $2.20Out of the Money | $2.23Out of the Money | $2.21Out of the Money | $0.22Out of the Money | 348Out of the Money | 19,504Out of the Money | |
TSLAIn the Money | $16.55In the Money | $16.70In the Money | $16.30In the Money | $16.30In the Money | 28In the Money | ---In the Money | TSLAOut of the Money | $2.72Out of the Money | $2.75Out of the Money | $2.72Out of the Money | $2.72Out of the Money | 9Out of the Money | ---Out of the Money | |
TSLAIn the Money | $14.65In the Money | $14.80In the Money | $14.60In the Money | $-1.50In the Money | 97In the Money | 215In the Money | TSLAOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $0.30Out of the Money | 270Out of the Money | 4,023Out of the Money | |
TSLAIn the Money | $12.90In the Money | $13.05In the Money | $13.25In the Money | $13.25In the Money | 37In the Money | ---In the Money | TSLAOut of the Money | $4.05Out of the Money | $4.15Out of the Money | $3.99Out of the Money | $3.99Out of the Money | 28Out of the Money | ---Out of the Money | |
TSLAIn the Money | $11.30In the Money | $11.40In the Money | $11.30In the Money | $-1.00In the Money | 684In the Money | 1,296In the Money | TSLAOut of the Money | $4.95Out of the Money | $5.00Out of the Money | $4.96Out of the Money | $0.46Out of the Money | 1,525Out of the Money | 3,422Out of the Money | |
TSLAIn the Money | $9.80In the Money | $9.90In the Money | $9.82In the Money | $9.82In the Money | 95In the Money | ---In the Money | TSLAOut of the Money | $5.95Out of the Money | $6.00Out of the Money | $5.95Out of the Money | $5.95Out of the Money | 61Out of the Money | ---Out of the Money | |
TSLAUnderlying issue's last price | $8.45Underlying issue's last price | $8.55Underlying issue's last price | $8.45Underlying issue's last price | $-1.20Underlying issue's last price | 502Underlying issue's last price | 2,450Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $7.05Underlying issue's last price | $7.15Underlying issue's last price | $7.13Underlying issue's last price | $0.69Underlying issue's last price | 557Underlying issue's last price | 8,814Underlying issue's last price |
TSLANear the Money | $7.25Near the Money | $7.35Near the Money | $7.35Near the Money | $7.35Near the Money | 274Near the Money | ---Near the Money | TSLAIn the Money | $8.35In the Money | $8.45In the Money | $7.95In the Money | $7.95In the Money | 117In the Money | ---In the Money | |
TSLAOut of the Money | $6.15Out of the Money | $6.25Out of the Money | $6.30Out of the Money | $-0.75Out of the Money | 800Out of the Money | 3,299Out of the Money | TSLAIn the Money | $9.80In the Money | $9.90In the Money | $9.88In the Money | $0.84In the Money | 152In the Money | 1,504In the Money | |
TSLAOut of the Money | $5.25Out of the Money | $5.30Out of the Money | $5.25Out of the Money | $5.25Out of the Money | 103Out of the Money | ---Out of the Money | TSLAIn the Money | $11.35In the Money | $11.45In the Money | $11.50In the Money | $11.50In the Money | 114In the Money | ---In the Money | |
TSLAOut of the Money | $4.45Out of the Money | $4.50Out of the Money | $4.50Out of the Money | $-0.72Out of the Money | 466Out of the Money | 2,753Out of the Money | TSLAIn the Money | $13.05In the Money | $13.15In the Money | $13.45In the Money | $1.43In the Money | 173In the Money | 593In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $3.80Out of the Money | $3.80Out of the Money | $3.80Out of the Money | 42Out of the Money | ---Out of the Money | TSLAIn the Money | $14.75In the Money | $15.10In the Money | $14.30In the Money | $14.30In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $3.15Out of the Money | $3.20Out of the Money | $3.15Out of the Money | $-0.56Out of the Money | 2,312Out of the Money | 3,742Out of the Money | TSLAIn the Money | $16.70In the Money | $17.00In the Money | $17.00In the Money | $1.25In the Money | 13In the Money | 1,063In the Money | |
TSLAOut of the Money | $2.64Out of the Money | $2.67Out of the Money | $2.57Out of the Money | $2.57Out of the Money | 137Out of the Money | ---Out of the Money | TSLAIn the Money | $18.70In the Money | $18.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.21Out of the Money | $2.24Out of the Money | $2.24Out of the Money | $-0.41Out of the Money | 1,110Out of the Money | 3,603Out of the Money | TSLAIn the Money | $20.75In the Money | $21.05In the Money | $20.15In the Money | $0.66In the Money | 2In the Money | 87In the Money | |
TSLAOut of the Money | $1.84Out of the Money | $1.87Out of the Money | $1.80Out of the Money | $1.80Out of the Money | 67Out of the Money | ---Out of the Money | TSLAIn the Money | $22.95In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.55Out of the Money | $1.57Out of the Money | $1.59Out of the Money | $-0.26Out of the Money | 6,843Out of the Money | 6,877Out of the Money | TSLAIn the Money | $25.15In the Money | $25.40In the Money | $25.55In the Money | $0.30In the Money | 10In the Money | 345In the Money | |
TSLAOut of the Money | $1.29Out of the Money | $1.32Out of the Money | $1.35Out of the Money | $1.35Out of the Money | 79Out of the Money | ---Out of the Money | TSLAIn the Money | $27.40In the Money | $27.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.09Out of the Money | $1.11Out of the Money | $1.08Out of the Money | $-0.28Out of the Money | 513Out of the Money | 4,085Out of the Money | TSLAIn the Money | $29.70In the Money | $30.00In the Money | $28.55In the Money | $1.33In the Money | 12In the Money | 143In the Money | |
TSLAOut of the Money | $0.78Out of the Money | $0.80Out of the Money | $0.79Out of the Money | $-0.16Out of the Money | 352Out of the Money | 3,555Out of the Money | TSLAIn the Money | $34.40In the Money | $34.70In the Money | $31.70In the Money | $0.00In the Money | ---In the Money | 44In the Money | |
TSLAOut of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.57Out of the Money | $-0.12Out of the Money | 154Out of the Money | 2,351Out of the Money | TSLAIn the Money | $39.20In the Money | $39.55In the Money | $38.84In the Money | $0.00In the Money | ---In the Money | 38In the Money | |
TSLAOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.09Out of the Money | 262Out of the Money | 1,784Out of the Money | TSLAIn the Money | $44.05In the Money | $44.45In the Money | $43.73In the Money | $0.00In the Money | ---In the Money | 31In the Money | |
TSLAOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 25Out of the Money | 871Out of the Money | TSLAIn the Money | $48.95In the Money | $49.50In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 214Out of the Money | 948Out of the Money | TSLAIn the Money | $53.95In the Money | $54.40In the Money | $51.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 205Out of the Money | 616Out of the Money | TSLAIn the Money | $58.90In the Money | $59.35In the Money | $62.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.02Out of the Money | 5Out of the Money | 599Out of the Money | TSLAIn the Money | $63.90In the Money | $64.35In the Money | $61.63In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.02Out of the Money | 14Out of the Money | 437Out of the Money | TSLAIn the Money | $68.90In the Money | $69.35In the Money | $59.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 74Out of the Money | 2,005Out of the Money | TSLAIn the Money | $73.90In the Money | $74.40In the Money | $76.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 4Out of the Money | 509Out of the Money | TSLAIn the Money | $78.90In the Money | $79.45In the Money | $76.39In 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 | $0.00Out of the Money | 107Out of the Money | 682Out of the Money | TSLAIn the Money | $83.90In the Money | $84.40In the Money | $82.45In 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 | $-0.01Out of the Money | 80Out of the Money | 200Out of the Money | TSLAIn the Money | $88.90In the Money | $89.45In 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 | $0.10Out of the Money | $0.03Out of the Money | 20Out of the Money | 185Out of the Money | TSLAIn the Money | $93.90In the Money | $94.40In 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 | $0.01Out of the Money | 4Out of the Money | 33Out of the Money | TSLAIn the Money | $98.90In the Money | $99.35In the Money | $96.13In 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 | $0.00Out of the Money | 10Out of the Money | 88Out of the Money | TSLAIn the Money | $103.90In the Money | $104.35In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSLAIn the Money | $108.90In the Money | $109.35In 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 | 300Out of the Money | 49Out of the Money | TSLAIn the Money | $113.90In the Money | $114.35In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSLAIn the Money | $118.90In the Money | $119.35In 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 | $0.00Out of the Money | 1Out of the Money | 89Out of the Money | TSLAIn the Money | $123.90In the Money | $124.35In 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 | 100Out of the Money | 120Out of the Money | TSLAIn the Money | $128.90In the Money | $129.35In 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 | $0.00Out of the Money | 1Out of the Money | 85Out of the Money | TSLAIn the Money | $133.90In the Money | $134.35In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSLAIn the Money | $138.85In the Money | $139.35In 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 | 36Out of the Money | TSLAIn the Money | $143.90In the Money | $144.35In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | TSLAIn the Money | $148.90In the Money | $149.35In 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 | $0.00Out of the Money | 20Out of the Money | 5Out of the Money | TSLAIn the Money | $153.90In the Money | $154.35In 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 | 16Out of the Money | TSLAIn the Money | $158.90In the Money | $159.35In 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 | 23Out of the Money | TSLAIn the Money | $163.90In the Money | $164.35In 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 | 453Out of the Money | TSLAIn the Money | $173.90In the Money | $174.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |