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 | $107.10In the Money | $109.20In 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 | 30Out of the Money | |
TSLAIn the Money | $102.20In the Money | $104.05In 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 | 2Out of the Money | 84Out of the Money | |
TSLAIn the Money | $97.15In the Money | $99.15In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 75Out of the Money | 25Out of the Money | |
TSLAIn the Money | $92.25In the Money | $94.10In the Money | $89.50In 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 | $0.01Out of the Money | $-0.10Out of the Money | 2Out of the Money | 8Out of the Money | |
TSLAIn the Money | $87.15In the Money | $89.25In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
TSLAIn the Money | $82.25In the Money | $84.20In the Money | $82.63In the Money | $-2.19In the Money | 3In the Money | 34In 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 | 15Out of the Money | 535Out of the Money | |
TSLAIn the Money | $77.20In the Money | $79.20In the Money | $80.24In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 141Out of the Money | 145Out of the Money | |
TSLAIn the Money | $72.30In the Money | $74.15In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 308Out of the Money | |
TSLAIn the Money | $67.25In the Money | $69.25In the Money | $59.78In the Money | $0.00In the Money | ---In the Money | 3In 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 | 43Out of the Money | 403Out of the Money | |
TSLAIn the Money | $62.95In the Money | $63.70In the Money | $62.32In the Money | $-2.07In the Money | 21In the Money | 36In 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 | 14Out of the Money | 1,121Out of the Money | |
TSLAIn the Money | $57.30In the Money | $59.30In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 121In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 165Out of the Money | 1,123Out of the Money | |
TSLAIn the Money | $52.40In the Money | $54.25In the Money | $51.35In the Money | $0.00In the Money | ---In the Money | 164In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 596Out of the Money | 342Out of the Money | |
TSLAIn the Money | $47.35In the Money | $49.35In the Money | $48.65In the Money | $2.85In the Money | 2In the Money | 72In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 51Out of the Money | 1,205Out of the Money | |
TSLAIn the Money | $42.45In the Money | $44.30In the Money | $42.50In the Money | $0.73In the Money | 5In the Money | 111In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 198Out of the Money | 689Out of the Money | |
TSLAIn the Money | $37.40In the Money | $39.45In the Money | $36.69In the Money | $-0.04In the Money | 9In the Money | 65In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 78Out of the Money | 1,003Out of the Money | |
TSLAIn the Money | $33.20In the Money | $33.85In the Money | $32.00In the Money | $0.70In the Money | 83In the Money | 137In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $-0.04Out of the Money | 337Out of the Money | 2,036Out of the Money | |
TSLAIn the Money | $28.35In the Money | $28.95In the Money | $28.61In the Money | $0.14In the Money | 47In the Money | 63In the Money | TSLAOut of the Money | $0.29Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.07Out of the Money | 912Out of the Money | 1,655Out of the Money | |
TSLAIn the Money | $25.20In the Money | $27.25In the Money | $25.05In the Money | $-1.13In the Money | 2In the Money | 36In the Money | TSLAOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.38Out of the Money | $-0.18Out of the Money | 155Out of the Money | 145Out of the Money | |
TSLAIn the Money | $23.65In the Money | $24.10In the Money | $23.83In the Money | $1.66In the Money | 200In the Money | 185In the Money | TSLAOut of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.52Out of the Money | $-0.14Out of the Money | 556Out of the Money | 2,959Out of the Money | |
TSLAIn the Money | $20.60In the Money | $22.30In the Money | $22.00In the Money | $2.90In the Money | 23In the Money | 55In the Money | TSLAOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.69Out of the Money | $-0.18Out of the Money | 192Out of the Money | 318Out of the Money | |
TSLAIn the Money | $18.95In the Money | $19.50In the Money | $19.35In the Money | $0.85In the Money | 33In the Money | 310In the Money | TSLAOut of the Money | $0.89Out of the Money | $0.92Out of the Money | $0.89Out of the Money | $-0.27Out of the Money | 6,419Out of the Money | 7,317Out of the Money | |
TSLAIn the Money | $16.95In the Money | $17.25In the Money | $16.20In the Money | $1.15In the Money | 179In the Money | 44In the Money | TSLAOut of the Money | $1.18Out of the Money | $1.31Out of the Money | $1.19Out of the Money | $-0.37Out of the Money | 542Out of the Money | 2,646Out of the Money | |
TSLAIn the Money | $14.90In the Money | $15.20In the Money | $15.40In the Money | $1.26In the Money | 144In the Money | 976In the Money | TSLAOut of the Money | $1.57Out of the Money | $1.61Out of the Money | $1.59Out of the Money | $-0.41Out of the Money | 1,494Out of the Money | 3,412Out of the Money | |
TSLAIn the Money | $12.85In the Money | $13.20In the Money | $12.15In the Money | $0.35In the Money | 34In the Money | 62In the Money | TSLAOut of the Money | $2.03Out of the Money | $2.25Out of the Money | $2.14Out of the Money | $-0.51Out of the Money | 457Out of the Money | 861Out of the Money | |
TSLAIn the Money | $11.10In the Money | $11.30In the Money | $11.10In the Money | $0.67In the Money | 743In the Money | 4,260In the Money | TSLAOut of the Money | $2.69Out of the Money | $2.82Out of the Money | $2.78Out of the Money | $-0.62Out of the Money | 3,952Out of the Money | 3,083Out of the Money | |
TSLAIn the Money | $9.40In the Money | $9.60In the Money | $9.50In the Money | $0.80In the Money | 445In the Money | 100In the Money | TSLAOut of the Money | $3.50Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $-0.68Out of the Money | 1,633Out of the Money | 672Out of the Money | |
TSLAIn the Money | $7.90In the Money | $8.15In the Money | $7.98In the Money | $0.58In the Money | 4,411In the Money | 6,040In the Money | TSLAOut of the Money | $4.50Out of the Money | $4.60Out of the Money | $4.62Out of the Money | $-0.80Out of the Money | 2,291Out of the Money | 2,796Out of the Money | |
TSLAUnderlying issue's last price | $6.55Underlying issue's last price | $6.70Underlying issue's last price | $6.65Underlying issue's last price | $0.35Underlying issue's last price | 3,500Underlying issue's last price | 1,647Underlying issue's last price | Filter Table By Strike Price of$182.50Underlying issue's last price | TSLAUnderlying issue's last price | $5.65Underlying issue's last price | $5.80Underlying issue's last price | $5.75Underlying issue's last price | $-0.90Underlying issue's last price | 2,068Underlying issue's last price | 1,190Underlying issue's last price |
TSLANear the Money | $5.40Near the Money | $5.55Near the Money | $5.45Near the Money | $0.29Near the Money | 7,041Near the Money | 8,506Near the Money | TSLAIn the Money | $6.95In the Money | $7.15In the Money | $7.15In the Money | $-1.00In the Money | 1,004In the Money | 4,291In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.60Out of the Money | $4.45Out of the Money | $0.22Out of the Money | 1,366Out of the Money | 876Out of the Money | TSLAIn the Money | $8.45In the Money | $8.65In the Money | $9.30In the Money | $-0.50In the Money | 190In the Money | 445In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $3.70Out of the Money | $3.55Out of the Money | $0.10Out of the Money | 9,767Out of the Money | 3,884Out of the Money | TSLAIn the Money | $10.10In the Money | $10.40In the Money | $10.20In the Money | $-1.25In the Money | 509In the Money | 2,056In the Money | |
TSLAOut of the Money | $2.88Out of the Money | $3.00Out of the Money | $2.96Out of the Money | $0.14Out of the Money | 1,180Out of the Money | 774Out of the Money | TSLAIn the Money | $11.85In the Money | $12.30In the Money | $13.22In the Money | $-0.27In the Money | 24In the Money | 90In the Money | |
TSLAOut of the Money | $2.33Out of the Money | $2.44Out of the Money | $2.34Out of the Money | $0.02Out of the Money | 2,643Out of the Money | 4,227Out of the Money | TSLAIn the Money | $13.80In the Money | $14.15In the Money | $13.60In the Money | $-2.74In the Money | 83In the Money | 268In the Money | |
TSLAOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $1.92Out of the Money | $-0.01Out of the Money | 1,627Out of the Money | 702Out of the Money | TSLAIn the Money | $15.85In the Money | $16.20In the Money | $15.95In the Money | $-0.23In the Money | 43In the Money | 50In the Money | |
TSLAOut of the Money | $1.49Out of the Money | $1.54Out of the Money | $1.53Out of the Money | $-0.01Out of the Money | 8,139Out of the Money | 11,505Out of the Money | TSLAIn the Money | $17.95In the Money | $18.35In the Money | $18.10In the Money | $-1.95In the Money | 241In the Money | 464In the Money | |
TSLAOut of the Money | $1.19Out of the Money | $1.31Out of the Money | $1.22Out of the Money | $-0.03Out of the Money | 783Out of the Money | 459Out of the Money | TSLAIn the Money | $20.10In the Money | $20.65In the Money | $22.26In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSLAOut of the Money | $0.96Out of the Money | $1.02Out of the Money | $0.96Out of the Money | $-0.06Out of the Money | 2,614Out of the Money | 3,309Out of the Money | TSLAIn the Money | $22.40In the Money | $23.00In the Money | $22.72In the Money | $1.23In the Money | 25In the Money | 78In the Money | |
TSLAOut of the Money | $0.78Out of the Money | $0.84Out of the Money | $0.80Out of the Money | $-0.07Out of the Money | 168Out of the Money | 160Out of the Money | TSLAIn the Money | $24.50In the Money | $25.45In the Money | $25.44In the Money | $25.44In the Money | 20In the Money | ---In the Money | |
TSLAOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.63Out of the Money | $-0.05Out of the Money | 1,985Out of the Money | 4,393Out of the Money | TSLAIn the Money | $27.00In the Money | $27.70In the Money | $27.45In the Money | $-1.11In the Money | 20In the Money | 125In the Money | |
TSLAOut of the Money | $0.44Out of the Money | $0.45Out of the Money | $0.45Out of the Money | $-0.03Out of the Money | 816Out of the Money | 1,885Out of the Money | TSLAIn the Money | $31.35In the Money | $33.10In the Money | $38.25In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSLAOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $-0.03Out of the Money | 1,643Out of the Money | 5,091Out of the Money | TSLAIn the Money | $36.20In the Money | $38.00In the Money | $35.79In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSLAOut of the Money | $0.21Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $-0.05Out of the Money | 231Out of the Money | 1,168Out of the Money | TSLAIn the Money | $41.05In the Money | $43.10In the Money | $42.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.05Out of the Money | 2,056Out of the Money | 1,771Out of the Money | TSLAIn the Money | $46.10In the Money | $48.00In the Money | $48.65In the Money | $3.45In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 1,198Out of the Money | 2,006Out of the Money | TSLAIn the Money | $51.00In the Money | $53.10In the Money | $54.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 216Out of the Money | 467Out of the Money | TSLAIn the Money | $56.50In the Money | $58.00In the Money | $52.60In 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 | $0.08Out of the Money | $-0.02Out of the Money | 275Out of the Money | 586Out of the Money | TSLAIn the Money | $61.05In the Money | $63.10In 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 | $0.07Out of the Money | $-0.02Out of the Money | 135Out of the Money | 2,104Out of the Money | TSLAIn the Money | $66.10In the Money | $68.00In the Money | $70.48In 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 | 37Out of the Money | 224Out of the Money | TSLAIn the Money | $71.50In the Money | $73.10In 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 | $-0.01Out of the Money | 178Out of the Money | 782Out of the Money | TSLAIn the Money | $76.05In the Money | $78.00In 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 | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 49Out of the Money | 75Out of the Money | TSLAIn the Money | $80.95In the Money | $83.10In 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 | $0.04Out of the Money | $-0.01Out of the Money | 80Out of the Money | 64Out of the Money | TSLAIn the Money | $86.05In the Money | $88.00In 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 | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 61Out of the Money | TSLAIn the Money | $90.95In the Money | $93.10In 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 | $0.05Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 155Out of the Money | TSLAIn the Money | $96.05In the Money | $98.00In 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 | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 24Out of the Money | TSLAIn the Money | $100.95In the Money | $103.10In 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 | $0.02Out of the Money | $-0.05Out of the Money | 42Out of the Money | 97Out of the Money | TSLAIn the Money | $106.05In the Money | $108.00In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | TSLAIn the Money | $110.95In the Money | $113.10In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 35Out of the Money | 1,416Out of the Money | TSLAIn the Money | $116.05In the Money | $118.00In 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 | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 151Out of the Money | TSLAIn the Money | $120.95In the Money | $123.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 88Out of the Money | TSLAIn the Money | $126.05In the Money | $128.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | TSLAIn the Money | $130.95In the Money | $133.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | TSLAIn the Money | $136.05In the Money | $138.00In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | TSLAIn the Money | $140.95In the Money | $143.10In 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 | $0.02Out of the Money | $-0.04Out of the Money | 2Out of the Money | 53Out of the Money | TSLAIn the Money | $146.05In the Money | $148.00In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | TSLAIn the Money | $150.95In the Money | $153.10In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 456Out of the Money | TSLAIn the Money | $156.10In the Money | $158.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 863Out of the Money | TSLAIn the Money | $166.10In the Money | $168.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |