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 | $102.85In the Money | $103.65In 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 | $0.01Out of the Money | 2Out of the Money | 114Out of the Money | |
TSLAIn the Money | $97.90In the Money | $98.65In the Money | $98.87In the Money | $98.87In the Money | 10In 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 | 5Out of the Money | 1,066Out of the Money | |
TSLAIn the Money | $92.90In the Money | $93.70In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
TSLAIn the Money | $87.95In the Money | $88.70In the Money | $90.40In the Money | $0.00In the Money | ---In the Money | 2In 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 | 10Out of the Money | 12Out of the Money | |
TSLAIn the Money | $82.95In the Money | $83.85In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 10Out of the Money | |
TSLAIn the Money | $78.00In the Money | $78.85In the Money | $79.02In the Money | $3.06In the Money | 10In the Money | 5In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 3Out of the Money | 576Out of the Money | |
TSLAIn the Money | $73.05In the Money | $73.80In 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 | $0.10Out of the Money | $0.03Out of the Money | 4Out of the Money | 32Out of the Money | |
TSLAIn the Money | $68.10In the Money | $68.85In the Money | $67.35In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 28Out of the Money | 145Out of the Money | |
TSLAIn the Money | $63.10In the Money | $64.00In the Money | $61.75In 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 | $0.00Out of the Money | 1Out of the Money | 85Out of the Money | |
TSLAIn the Money | $58.20In the Money | $58.95In 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 | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 30Out of the Money | 1,227Out of the Money | |
TSLAIn the Money | $53.25In the Money | $53.95In the Money | $49.00In the Money | $49.00In the Money | 18In the Money | ---In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.02Out of the Money | 5Out of the Money | 579Out of the Money | |
TSLAIn the Money | $48.35In the Money | $49.10In the Money | $45.75In the Money | $0.00In the Money | ---In the Money | 81In the Money | TSLAOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 44Out of the Money | 615Out of the Money | |
TSLAIn the Money | $43.40In the Money | $44.30In the Money | $44.03In the Money | $2.98In the Money | 15In the Money | 79In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.37Out of the Money | $0.36Out of the Money | $0.00Out of the Money | 23Out of the Money | 596Out of the Money | |
TSLAIn the Money | $38.60In the Money | $39.30In the Money | $39.00In the Money | $2.81In the Money | 30In the Money | 53In the Money | TSLAOut of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-0.05Out of the Money | 258Out of the Money | 1,592Out of the Money | |
TSLAIn the Money | $33.80In the Money | $34.50In the Money | $34.00In the Money | $2.14In the Money | 1In the Money | 23In the Money | TSLAOut of the Money | $0.64Out of the Money | $0.66Out of the Money | $0.66Out of the Money | $-0.13Out of the Money | 407Out of the Money | 3,662Out of the Money | |
TSLAIn the Money | $29.20In the Money | $29.65In the Money | $30.08In the Money | $3.53In the Money | 22In the Money | 169In the Money | TSLAOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.93Out of the Money | $-0.22Out of the Money | 1,194Out of the Money | 14,530Out of the Money | |
TSLAIn the Money | $24.60In the Money | $25.15In the Money | $25.31In the Money | $3.01In the Money | 32In the Money | 146In the Money | TSLAOut of the Money | $1.34Out of the Money | $1.39Out of the Money | $1.35Out of the Money | $-0.39Out of the Money | 279Out of the Money | 1,411Out of the Money | |
TSLAIn the Money | $20.55In the Money | $20.75In the Money | $21.00In the Money | $2.80In the Money | 59In the Money | 247In the Money | TSLAOut of the Money | $2.02Out of the Money | $2.08Out of the Money | $2.05Out of the Money | $-0.50Out of the Money | 1,641Out of the Money | 18,940Out of the Money | |
TSLAIn the Money | $16.55In the Money | $16.80In the Money | $16.75In the Money | $2.50In the Money | 123In the Money | 197In the Money | TSLAOut of the Money | $3.05Out of the Money | $3.10Out of the Money | $3.10Out of the Money | $-0.65Out of the Money | 2,845Out of the Money | 2,295Out of the Money | |
TSLAIn the Money | $13.00In the Money | $13.25In the Money | $13.05In the Money | $1.85In the Money | 1,612In the Money | 938In the Money | TSLAOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.51Out of the Money | $-0.94Out of the Money | 1,732Out of the Money | 3,039Out of the Money | |
TSLAUnderlying issue's last price | $9.95Underlying issue's last price | $10.20Underlying issue's last price | $10.10Underlying issue's last price | $1.62Underlying issue's last price | 1,715Underlying issue's last price | 2,346Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $6.40Underlying issue's last price | $6.55Underlying issue's last price | $6.50Underlying issue's last price | $-1.28Underlying issue's last price | 1,802Underlying issue's last price | 8,551Underlying issue's last price |
TSLANear the Money | $7.50Near the Money | $7.65Near the Money | $7.60Near the Money | $1.40Near the Money | 3,240Near the Money | 2,713Near the Money | TSLAIn the Money | $8.90In the Money | $9.05In the Money | $9.00In the Money | $-1.55In the Money | 712In the Money | 1,298In the Money | |
TSLAOut of the Money | $5.50Out of the Money | $5.65Out of the Money | $5.55Out of the Money | $1.05Out of the Money | 1,592Out of the Money | 2,246Out of the Money | TSLAIn the Money | $11.90In the Money | $12.10In the Money | $11.91In the Money | $-2.07In the Money | 48In the Money | 514In the Money | |
TSLAOut of the Money | $3.95Out of the Money | $4.10Out of the Money | $4.05Out of the Money | $0.84Out of the Money | 2,667Out of the Money | 3,187Out of the Money | TSLAIn the Money | $15.35In the Money | $15.60In the Money | $14.90In the Money | $-2.60In the Money | 20In the Money | 1,053In the Money | |
TSLAOut of the Money | $2.87Out of the Money | $2.95Out of the Money | $2.90Out of the Money | $0.63Out of the Money | 699Out of the Money | 3,378Out of the Money | TSLAIn the Money | $19.15In the Money | $19.70In the Money | $18.54In the Money | $-3.55In the Money | 2In the Money | 85In the Money | |
TSLAOut of the Money | $2.05Out of the Money | $2.10Out of the Money | $2.12Out of the Money | $0.54Out of the Money | 3,792Out of the Money | 5,165Out of the Money | TSLAIn the Money | $23.35In the Money | $23.85In the Money | $23.15In the Money | $-2.40In the Money | 33In the Money | 343In the Money | |
TSLAOut of the Money | $1.45Out of the Money | $1.52Out of the Money | $1.49Out of the Money | $0.37Out of the Money | 583Out of the Money | 2,213Out of the Money | TSLAIn the Money | $27.80In the Money | $28.30In the Money | $27.22In the Money | $-2.88In the Money | 4In the Money | 143In the Money | |
TSLAOut of the Money | $1.04Out of the Money | $1.10Out of the Money | $1.08Out of the Money | $0.25Out of the Money | 816Out of the Money | 3,214Out of the Money | TSLAIn the Money | $32.40In the Money | $32.90In the Money | $35.55In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
TSLAOut of the Money | $0.75Out of the Money | $0.80Out of the Money | $0.81Out of the Money | $0.22Out of the Money | 499Out of the Money | 3,492Out of the Money | TSLAIn the Money | $37.10In the Money | $37.70In the Money | $37.40In the Money | $-1.42In the Money | 24In the Money | 43In the Money | |
TSLAOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $0.13Out of the Money | 496Out of the Money | 1,730Out of the Money | TSLAIn the Money | $41.95In the Money | $42.55In the Money | $40.85In the Money | $-3.90In the Money | 1In the Money | 32In the Money | |
TSLAOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.48Out of the Money | $0.15Out of the Money | 194Out of the Money | 853Out of the Money | TSLAIn the Money | $46.75In the Money | $47.50In the Money | $50.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $0.09Out of the Money | 98Out of the Money | 887Out of the Money | TSLAIn the Money | $51.75In the Money | $52.45In the Money | $56.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.09Out of the Money | 261Out of the Money | 255Out of the Money | TSLAIn the Money | $56.70In the Money | $57.50In 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 | $0.24Out of the Money | $0.24Out of the Money | $0.05Out of the Money | 129Out of the Money | 551Out of the Money | TSLAIn the Money | $61.65In the Money | $62.45In the Money | $60.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.05Out of the Money | 37Out of the Money | 450Out of the Money | TSLAIn the Money | $66.70In the Money | $67.45In the Money | $59.82In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.05Out of the Money | 165Out of the Money | 1,910Out of the Money | TSLAIn the Money | $71.70In the Money | $72.45In the Money | $76.70In the Money | $2.02In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 12Out of the Money | 501Out of the Money | TSLAIn the Money | $76.70In the Money | $77.45In the Money | $76.39In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 101Out of the Money | 502Out of the Money | TSLAIn the Money | $81.70In the Money | $82.45In the Money | $82.45In the Money | $-4.05In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.02Out of the Money | 4Out of the Money | 184Out of the Money | TSLAIn the Money | $86.70In the Money | $87.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 1Out of the Money | 184Out of the Money | TSLAIn the Money | $91.70In the Money | $92.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 7Out of the Money | 28Out of the Money | TSLAIn the Money | $96.60In the Money | $97.45In the Money | $96.13In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 87Out of the Money | TSLAIn the Money | $101.70In the Money | $102.45In the Money | $100.47In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | TSLAIn the Money | $106.60In the Money | $107.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 16Out of the Money | 52Out of the Money | TSLAIn the Money | $111.70In the Money | $112.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | TSLAIn the Money | $116.60In the Money | $117.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 4Out of the Money | 42Out of the Money | TSLAIn the Money | $121.70In the Money | $122.45In 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 | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | TSLAIn the Money | $126.60In the Money | $127.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 60Out of the Money | 15Out of the Money | TSLAIn the Money | $131.60In the Money | $132.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSLAIn the Money | $136.70In the Money | $137.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | TSLAIn the Money | $141.70In the Money | $142.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | TSLAIn the Money | $146.70In the Money | $147.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.10Out of the Money | 1Out of the Money | 4Out of the Money | TSLAIn the Money | $151.70In the Money | $152.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSLAIn the Money | $156.60In the Money | $157.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 22Out of the Money | TSLAIn the Money | $161.70In the Money | $162.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 209Out of the Money | 244Out of the Money | TSLAIn the Money | $171.70In the Money | $172.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |