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 | $120.95In the Money | $121.55In the Money | $127.52In the Money | $5.57In the Money | 1In the Money | 33In 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 | 32Out of the Money | |
TSLAIn the Money | $116.05In the Money | $116.55In the Money | $122.62In the Money | $122.62In the Money | 1In 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 | 11Out of the Money | 102Out of the Money | |
TSLAIn the Money | $110.95In the Money | $111.55In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | |
TSLAIn the Money | $106.00In the Money | $106.55In the Money | $107.38In the Money | $0.00In the Money | ---In the Money | 1In 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 | 8Out of the Money | |
TSLAIn the Money | $101.05In the Money | $101.60In the Money | $101.70In the Money | $0.00In the Money | ---In the Money | 6In 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 | 45Out of the Money | |
TSLAIn the Money | $96.15In the Money | $96.55In the Money | $100.67In the Money | $5.74In the Money | 4In the Money | 35In 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 | 621Out of the Money | |
TSLAIn the Money | $91.00In the Money | $91.60In the Money | $92.00In the Money | $0.00In the Money | ---In the Money | 9In 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 | 133Out of the Money | 270Out of the Money | |
TSLAIn the Money | $86.10In the Money | $86.60In the Money | $58.75In the Money | $0.00In the Money | ---In the Money | 36In 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 | 348Out of the Money | 430Out of the Money | |
TSLAIn the Money | $81.15In the Money | $81.60In the Money | $81.05In the Money | $-0.70In the Money | 19In the Money | 27In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 197Out of the Money | 657Out of the Money | |
TSLAIn the Money | $76.05In the Money | $76.60In the Money | $76.42In the Money | $-1.13In the Money | 22In the Money | 122In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2,041Out of the Money | 1,466Out of the Money | |
TSLAIn the Money | $71.20In the Money | $71.60In the Money | $71.98In the Money | $1.28In the Money | 44In the Money | 114In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 6,745Out of the Money | 1,241Out of the Money | |
TSLAIn the Money | $66.20In the Money | $66.65In the Money | $66.37In the Money | $1.37In the Money | 14In the Money | 185In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1,777Out of the Money | 1,728Out of the Money | |
TSLAIn the Money | $61.10In the Money | $61.65In the Money | $61.49In the Money | $-0.91In the Money | 8In the Money | 87In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1,256Out of the Money | 1,107Out of the Money | |
TSLAIn the Money | $56.20In the Money | $56.60In the Money | $56.39In the Money | $-0.68In the Money | 111In the Money | 114In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 306Out of the Money | 1,548Out of the Money | |
TSLAIn the Money | $51.20In the Money | $51.55In the Money | $52.28In the Money | $-0.72In the Money | 172In the Money | 90In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1,145Out of the Money | 1,878Out of the Money | |
TSLAIn the Money | $46.30In the Money | $46.65In the Money | $46.30In the Money | $-0.96In the Money | 152In the Money | 175In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 918Out of the Money | 4,184Out of the Money | |
TSLAIn the Money | $41.15In the Money | $41.60In the Money | $41.61In the Money | $0.37In the Money | 103In the Money | 142In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 2,423Out of the Money | 2,569Out of the Money | |
TSLAIn the Money | $38.70In the Money | $39.15In the Money | $39.58In the Money | $0.58In the Money | 40In the Money | 45In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 118Out of the Money | 955Out of the Money | |
TSLAIn the Money | $36.20In the Money | $36.65In the Money | $36.65In the Money | $-0.32In the Money | 360In the Money | 381In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 779Out of the Money | 11,168Out of the Money | |
TSLAIn the Money | $33.80In the Money | $34.20In the Money | $33.68In the Money | $-1.19In the Money | 17In the Money | 92In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 344Out of the Money | 992Out of the Money | |
TSLAIn the Money | $31.35In the Money | $31.70In the Money | $31.63In the Money | $-0.92In the Money | 220In the Money | 297In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 1,072Out of the Money | 7,552Out of the Money | |
TSLAIn the Money | $28.75In the Money | $29.25In the Money | $29.10In the Money | $-0.48In the Money | 77In the Money | 203In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 640Out of the Money | 3,343Out of the Money | |
TSLAIn the Money | $26.35In the Money | $26.70In the Money | $26.44In the Money | $-1.66In the Money | 425In the Money | 1,393In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 4,409Out of the Money | 6,352Out of the Money | |
TSLAIn the Money | $23.85In the Money | $24.35In the Money | $24.34In the Money | $-0.95In the Money | 57In the Money | 116In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.07Out of the Money | 1,568Out of the Money | 2,821Out of the Money | |
TSLAIn the Money | $21.50In the Money | $21.80In the Money | $21.87In the Money | $-1.23In the Money | 314In the Money | 4,475In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.27Out of the Money | $-0.05Out of the Money | 4,253Out of the Money | 7,639Out of the Money | |
TSLAIn the Money | $19.10In the Money | $19.50In the Money | $19.31In the Money | $-1.22In the Money | 91In the Money | 410In the Money | TSLAOut of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $-0.07Out of the Money | 3,373Out of the Money | 2,569Out of the Money | |
TSLAIn the Money | $16.85In the Money | $17.00In the Money | $16.90In the Money | $-1.50In the Money | 1,752In the Money | 6,406In the Money | TSLAOut of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $-0.06Out of the Money | 12,124Out of the Money | 9,276Out of the Money | |
TSLAIn the Money | $14.60In the Money | $14.75In the Money | $14.85In the Money | $-1.39In the Money | 284In the Money | 2,051In the Money | TSLAOut of the Money | $0.78Out of the Money | $0.80Out of the Money | $0.80Out of the Money | $-0.09Out of the Money | 5,603Out of the Money | 4,866Out of the Money | |
TSLAIn the Money | $12.45In the Money | $12.60In the Money | $12.50In the Money | $-1.45In the Money | 2,555In the Money | 8,761In the Money | TSLAOut of the Money | $1.14Out of the Money | $1.16Out of the Money | $1.16Out of the Money | $-0.05Out of the Money | 10,172Out of the Money | 23,430Out of the Money | |
TSLAIn the Money | $10.45In the Money | $10.60In the Money | $10.65In the Money | $-1.10In the Money | 3,614In the Money | 3,730In the Money | TSLAOut of the Money | $1.64Out of the Money | $1.67Out of the Money | $1.66Out of the Money | $-0.04Out of the Money | 6,907Out of the Money | 4,432Out of the Money | |
TSLAIn the Money | $8.65In the Money | $8.80In the Money | $8.73In the Money | $-1.32In the Money | 4,538In the Money | 10,050In the Money | TSLAOut of the Money | $2.32Out of the Money | $2.35Out of the Money | $2.35Out of the Money | $0.05Out of the Money | 23,811Out of the Money | 8,743Out of the Money | |
TSLAIn the Money | $7.05In the Money | $7.15In the Money | $7.05In the Money | $-1.14In the Money | 6,602In the Money | 4,783In the Money | TSLAOut of the Money | $3.20Out of the Money | $3.25Out of the Money | $3.25Out of the Money | $0.11Out of the Money | 12,823Out of the Money | 3,440Out of the Money | |
TSLAUnderlying issue's last price | $5.65Underlying issue's last price | $5.75Underlying issue's last price | $5.65Underlying issue's last price | $-1.07Underlying issue's last price | 11,911Underlying issue's last price | 13,178Underlying issue's last price | Filter Table By Strike Price of$195.00Underlying issue's last price | TSLAUnderlying issue's last price | $4.25Underlying issue's last price | $4.35Underlying issue's last price | $4.31Underlying issue's last price | $0.26Underlying issue's last price | 24,786Underlying issue's last price | 6,126Underlying issue's last price |
TSLANear the Money | $4.45Near the Money | $4.55Near the Money | $4.45Near the Money | $-1.05Near the Money | 20,534Near the Money | 7,179Near the Money | TSLAIn the Money | $5.55In the Money | $5.65In the Money | $5.63In the Money | $0.28In the Money | 12,392In the Money | 2,350In the Money | |
TSLAOut of the Money | $3.50Out of the Money | $3.55Out of the Money | $3.51Out of the Money | $-0.89Out of the Money | 67,670Out of the Money | 23,752Out of the Money | TSLAIn the Money | $7.10In the Money | $7.20In the Money | $7.14In the Money | $0.36In the Money | 26,189In the Money | 2,175In the Money | |
TSLAOut of the Money | $2.70Out of the Money | $2.73Out of the Money | $2.73Out of the Money | $-0.77Out of the Money | 33,280Out of the Money | 6,868Out of the Money | TSLAIn the Money | $8.75In the Money | $8.90In the Money | $8.80In the Money | $0.25In the Money | 5,193In the Money | 138In the Money | |
TSLAOut of the Money | $2.07Out of the Money | $2.09Out of the Money | $2.09Out of the Money | $-0.66Out of the Money | 45,007Out of the Money | 44,299Out of the Money | TSLAIn the Money | $10.60In the Money | $10.85In the Money | $10.70In the Money | $0.55In the Money | 2,925In the Money | 424In the Money | |
TSLAOut of the Money | $1.57Out of the Money | $1.60Out of the Money | $1.56Out of the Money | $-0.56Out of the Money | 16,194Out of the Money | 3,189Out of the Money | TSLAIn the Money | $12.60In the Money | $12.85In the Money | $12.59In the Money | $0.59In the Money | 407In the Money | 25In the Money | |
TSLAOut of the Money | $1.20Out of the Money | $1.21Out of the Money | $1.21Out of the Money | $-0.40Out of the Money | 54,291Out of the Money | 14,804Out of the Money | TSLAIn the Money | $14.75In the Money | $14.95In the Money | $14.75In the Money | $0.75In the Money | 1,523In the Money | 360In the Money | |
TSLAOut of the Money | $0.90Out of the Money | $0.92Out of the Money | $0.93Out of the Money | $-0.29Out of the Money | 5,688Out of the Money | 498Out of the Money | TSLAIn the Money | $16.95In the Money | $17.15In the Money | $17.15In the Money | $0.45In the Money | 99In the Money | 2In the Money | |
TSLAOut of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $-0.24Out of the Money | 13,058Out of the Money | 6,785Out of the Money | TSLAIn the Money | $19.20In the Money | $19.50In the Money | $19.24In the Money | $-0.36In the Money | 3,444In the Money | 53In the Money | |
TSLAOut of the Money | $0.52Out of the Money | $0.53Out of the Money | $0.52Out of the Money | $-0.18Out of the Money | 6,469Out of the Money | 248Out of the Money | TSLAIn the Money | $21.45In the Money | $21.90In the Money | $21.18In the Money | $-1.82In the Money | 13In the Money | 2In the Money | |
TSLAOut of the Money | $0.40Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 113,208Out of the Money | 19,876Out of the Money | TSLAIn the Money | $23.95In the Money | $24.25In the Money | $23.53In the Money | $-0.42In the Money | 56In the Money | 100In the Money | |
TSLAOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $-0.08Out of the Money | 8,061Out of the Money | 6,316Out of the Money | TSLAIn the Money | $28.75In the Money | $29.20In the Money | $24.75In the Money | $-4.75In the Money | 11In the Money | 8In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 6,474Out of the Money | 4,026Out of the Money | TSLAIn the Money | $33.65In the Money | $34.05In the Money | $32.84In the Money | $0.14In the Money | 207In the Money | 154In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 2,518Out of the Money | 2,730Out of the Money | TSLAIn the Money | $38.55In the Money | $39.05In the Money | $38.16In the Money | $-0.04In the Money | 4In the Money | 11In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3,733Out of the Money | 2,048Out of the Money | TSLAIn the Money | $43.55In the Money | $44.15In the Money | $40.00In the Money | $-12.60In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.02Out of the Money | 1,140Out of the Money | 718Out of the Money | TSLAIn the Money | $48.55In the Money | $49.15In 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 | $-0.01Out of the Money | 2,624Out of the Money | 2,656Out of the Money | TSLAIn the Money | $53.55In the Money | $54.15In the Money | $70.48In 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 | 1,136Out of the Money | 464Out of the Money | TSLAIn the Money | $58.55In the Money | $59.15In 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 | $0.02Out of the Money | $-0.01Out of the Money | 968Out of the Money | 1,181Out of the Money | TSLAIn the Money | $63.55In the Money | $64.15In the Money | $71.85In the Money | $0.00In the Money | ---In the Money | 1In 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 | 2,262Out of the Money | 2,360Out of the Money | TSLAIn the Money | $68.55In the Money | $69.15In the Money | $68.90In the Money | $68.90In the Money | 9In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1,447Out of the Money | 405Out of the Money | TSLAIn the Money | $73.55In the Money | $74.15In 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 | $-0.02Out of the Money | 131Out of the Money | 71Out of the Money | TSLAIn the Money | $78.60In the Money | $79.00In the Money | $77.85In the Money | $0.15In the Money | 2In 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 | 56Out of the Money | 492Out of the Money | TSLAIn the Money | $83.55In the Money | $84.15In the Money | $82.70In the Money | $0.00In the Money | ---In the Money | 25In 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 | 138Out of the Money | TSLAIn the Money | $88.55In the Money | $89.15In the Money | $87.72In 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 | 155Out of the Money | 330Out of the Money | TSLAIn the Money | $93.55In the Money | $94.15In the Money | $91.88In the Money | $-0.82In the Money | 1In the Money | 1In 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 | 26Out of the Money | 48Out of the Money | TSLAIn the Money | $98.55In the Money | $99.15In the Money | $97.72In 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 | 103Out of the Money | 1,505Out of the Money | TSLAIn the Money | $103.55In the Money | $104.15In the Money | $122.96In 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 | 152Out of the Money | TSLAIn the Money | $108.55In the Money | $109.15In 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 | 89Out of the Money | TSLAIn the Money | $113.55In the Money | $114.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TSLAIn the Money | $118.55In the Money | $119.15In 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 | 1Out of the Money | 19Out of the Money | TSLAIn the Money | $123.55In the Money | $124.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TSLAIn the Money | $128.55In the Money | $129.15In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | TSLAIn the Money | $133.55In the Money | $134.15In the Money | $144.10In 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 | 177Out of the Money | TSLAIn the Money | $138.55In the Money | $139.15In the Money | $149.80In 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 | 457Out of the Money | TSLAIn the Money | $143.55In the Money | $144.15In the Money | $142.40In the Money | $-12.31In the Money | 13In 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 | 864Out of the Money | TSLAIn the Money | $153.55In the Money | $154.15In the Money | $155.30In the Money | $0.00In the Money | ---In the Money | ---In the Money |