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 | $153.85In the Money | $154.75In the Money | $154.11In the Money | $19.11In the Money | 11In the Money | 49In 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 | 53Out of the Money | |
TSLAIn the Money | $148.60In the Money | $150.00In the Money | $129.93In 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 | 114Out of the Money | |
TSLAIn the Money | $143.45In the Money | $145.00In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSLAIn the Money | $138.90In the Money | $140.10In 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 | 1Out of the Money | 8Out of the Money | |
TSLAIn the Money | $134.00In the Money | $135.15In the Money | $129.19In the Money | $27.49In the Money | 1In 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 | $128.50In the Money | $130.05In the Money | $127.95In the Money | $18.51In the Money | 5In 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 | 627Out of the Money | |
TSLAIn the Money | $123.95In the Money | $125.20In 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 | ---Out of the Money | 321Out of the Money | |
TSLAIn the Money | $118.40In the Money | $120.05In the Money | $120.15In the Money | $34.05In the Money | 2In the Money | 43In 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 | 6Out of the Money | 877Out of the Money | |
TSLAIn the Money | $113.40In the Money | $115.25In the Money | $103.87In the Money | $8.92In the Money | 3In the Money | 45In 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 | 876Out of the Money | |
TSLAIn the Money | $108.70In the Money | $109.65In the Money | $109.30In the Money | $20.00In the Money | 1In the Money | 179In 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 | 23Out of the Money | 3,124Out of the Money | |
TSLAIn the Money | $104.00In the Money | $104.85In the Money | $104.80In the Money | $19.65In the Money | 1In the Money | 147In 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 | 6,864Out of the Money | |
TSLAIn the Money | $99.00In the Money | $99.95In the Money | $99.86In the Money | $17.26In the Money | 1In the Money | 196In 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 | 36Out of the Money | 4,181Out of the Money | |
TSLAIn the Money | $94.00In the Money | $94.60In the Money | $93.65In the Money | $17.80In the Money | 17In the Money | 151In 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 | 43Out of the Money | 3,844Out of the Money | |
TSLAIn the Money | $89.05In the Money | $89.75In the Money | $87.15In the Money | $15.35In the Money | 47In the Money | 200In 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 | 87Out of the Money | 2,221Out of the Money | |
TSLAIn the Money | $83.95In the Money | $84.75In the Money | $84.17In the Money | $16.84In the Money | 10In the Money | 235In 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 | 342Out of the Money | 6,603Out of the Money | |
TSLAIn the Money | $78.95In the Money | $79.70In the Money | $78.85In the Money | $17.85In the Money | 35In the Money | 252In 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 | 272Out of the Money | 7,153Out of the Money | |
TSLAIn the Money | $73.95In the Money | $74.75In the Money | $74.77In the Money | $16.72In the Money | 26In the Money | 200In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1,140Out of the Money | 4,070Out of the Money | |
TSLAIn the Money | $71.45In the Money | $72.15In the Money | $71.54In the Money | $19.08In the Money | 29In the Money | 122In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 348Out of the Money | 1,130Out of the Money | |
TSLAIn the Money | $68.95In the Money | $69.70In the Money | $68.80In the Money | $18.07In the Money | 65In the Money | 609In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 875Out of the Money | 11,469Out of the Money | |
TSLAIn the Money | $66.45In the Money | $67.30In the Money | $66.38In the Money | $31.33In the Money | 32In the Money | 98In 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 | 412Out of the Money | 1,417Out of the Money | |
TSLAIn the Money | $63.95In the Money | $64.70In the Money | $64.60In the Money | $17.33In the Money | 24In the Money | 618In 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 | 3,566Out of the Money | 7,967Out of the Money | |
TSLAIn the Money | $61.45In the Money | $62.20In the Money | $60.55In the Money | $16.20In the Money | 71In the Money | 323In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 792Out of the Money | 4,218Out of the Money | |
TSLAIn the Money | $59.10In the Money | $59.65In the Money | $59.65In the Money | $19.16In the Money | 559In the Money | 1,514In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 2,998Out of the Money | 7,985Out of the Money | |
TSLAIn the Money | $56.50In the Money | $57.20In the Money | $56.56In the Money | $18.14In the Money | 10In the Money | 168In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.05Out of the Money | 10,086Out of the Money | 2,879Out of the Money | |
TSLAIn the Money | $54.05In the Money | $54.65In the Money | $54.52In the Money | $19.32In the Money | 111In the Money | 4,472In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 7,342Out of the Money | 16,720Out of the Money | |
TSLAIn the Money | $51.60In the Money | $52.25In the Money | $51.93In the Money | $19.13In the Money | 19In the Money | 372In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 2,689Out of the Money | 5,246Out of the Money | |
TSLAIn the Money | $49.10In the Money | $49.60In the Money | $49.60In the Money | $19.05In the Money | 290In the Money | 4,605In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.09Out of the Money | 9,410Out of the Money | 15,422Out of the Money | |
TSLAIn the Money | $46.70In the Money | $47.10In the Money | $47.32In the Money | $20.62In the Money | 503In the Money | 1,938In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 5,780Out of the Money | 6,612Out of the Money | |
TSLAIn the Money | $44.20In the Money | $44.65In the Money | $44.50In the Money | $18.80In the Money | 1,044In the Money | 8,110In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.16Out of the Money | 12,055Out of the Money | 28,924Out of the Money | |
TSLAIn the Money | $41.70In the Money | $42.10In the Money | $41.81In the Money | $19.56In the Money | 467In the Money | 4,838In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.19Out of the Money | 4,983Out of the Money | 7,432Out of the Money | |
TSLAIn the Money | $39.25In the Money | $39.60In the Money | $39.66In the Money | $19.21In the Money | 1,092In the Money | 9,487In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.28Out of the Money | 20,709Out of the Money | 21,748Out of the Money | |
TSLAIn the Money | $36.60In the Money | $37.05In the Money | $37.30In the Money | $19.70In the Money | 844In the Money | 6,090In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.41Out of the Money | 8,746Out of the Money | 8,900Out of the Money | |
TSLAIn the Money | $34.25In the Money | $34.65In the Money | $34.78In the Money | $18.60In the Money | 3,657In the Money | 11,244In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.64Out of the Money | 29,408Out of the Money | 23,136Out of the Money | |
TSLAIn the Money | $31.90In the Money | $32.25In the Money | $31.90In the Money | $18.50In the Money | 2,769In the Money | 11,048In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.89Out of the Money | 11,057Out of the Money | 10,506Out of the Money | |
TSLAIn the Money | $29.40In the Money | $29.40In the Money | $29.40In the Money | $17.40In the Money | 6,128In the Money | 16,231In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-1.32Out of the Money | 60,452Out of the Money | 43,759Out of the Money | |
TSLAIn the Money | $26.60In the Money | $27.10In the Money | $27.45In the Money | $17.75In the Money | 3,114In the Money | 6,251In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-1.90Out of the Money | 14,450Out of the Money | 9,547Out of the Money | |
TSLAIn the Money | $24.20In the Money | $24.60In the Money | $24.40In the Money | $16.40In the Money | 43,222In the Money | 46,647In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-2.66Out of the Money | 39,497Out of the Money | 19,504Out of the Money | |
TSLAIn the Money | $21.90In the Money | $22.35In the Money | $22.60In the Money | $16.00In the Money | 4,021In the Money | 7,792In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-3.59Out of the Money | 22,129Out of the Money | 9,626Out of the Money | |
TSLAIn the Money | $19.45In the Money | $19.80In the Money | $19.45In the Money | $14.30In the Money | 16,991In the Money | 22,687In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-4.75Out of the Money | 85,545Out of the Money | 10,268Out of the Money | |
TSLAIn the Money | $16.85In the Money | $17.35In the Money | $17.30In the Money | $13.00In the Money | 5,738In the Money | 7,322In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-6.24Out of the Money | 22,449Out of the Money | 2,004Out of the Money | |
TSLAIn the Money | $14.65In the Money | $14.95In the Money | $15.07In the Money | $11.72In the Money | 16,815In the Money | 18,707In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-7.48Out of the Money | 83,645Out of the Money | 2,226Out of the Money | |
TSLAIn the Money | $12.25In the Money | $12.50In the Money | $12.60In the Money | $10.00In the Money | 11,257In the Money | 8,235In the Money | TSLAOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-9.50Out of the Money | 67,828Out of the Money | 340Out of the Money | |
TSLAIn the Money | $10.05In the Money | $10.25In the Money | $10.20In the Money | $8.18In the Money | 83,141In the Money | 25,460In the Money | TSLAOut of the Money | $0.85Out of the Money | $0.86Out of the Money | $0.85Out of the Money | $-11.40Out of the Money | 213,137Out of the Money | 2,397Out of the Money | |
TSLAUnderlying issue's last price | $6.30Underlying issue's last price | $6.35Underlying issue's last price | $6.30Underlying issue's last price | $5.19Underlying issue's last price | 188,245Underlying issue's last price | 16,770Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | TSLAUnderlying issue's last price | $1.85Underlying issue's last price | $1.89Underlying issue's last price | $1.85Underlying issue's last price | $-14.75Underlying issue's last price | 199,967Underlying issue's last price | 137Underlying issue's last price |
TSLANear the Money | $3.35Near the Money | $3.45Near the Money | $3.35Near the Money | $2.64Near the Money | 304,089Near the Money | 17,004Near the Money | TSLAIn the Money | $4.00In the Money | $4.05In the Money | $4.00In the Money | $-16.75In the Money | 90,031In the Money | 381In the Money | |
TSLAOut of the Money | $1.69Out of the Money | $1.73Out of the Money | $1.73Out of the Money | $1.32Out of the Money | 182,439Out of the Money | 9,773Out of the Money | TSLAIn the Money | $7.15In the Money | $7.45In the Money | $7.00In the Money | $-18.50In the Money | 10,965In the Money | 38In the Money | |
TSLAOut of the Money | $0.87Out of the Money | $0.89Out of the Money | $0.85Out of the Money | $0.58Out of the Money | 141,968Out of the Money | 12,797Out of the Money | TSLAIn the Money | $11.35In the Money | $11.60In the Money | $11.70In the Money | $-18.30In the Money | 2,247In the Money | 26In the Money | |
TSLAOut of the Money | $0.47Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $0.30Out of the Money | 58,569Out of the Money | 7,411Out of the Money | TSLAIn the Money | $15.90In the Money | $16.40In the Money | $16.11In the Money | $-16.64In the Money | 244In the Money | 11In the Money | |
TSLAOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.28Out of the Money | $0.16Out of the Money | 74,479Out of the Money | 9,074Out of the Money | TSLAIn the Money | $20.75In the Money | $21.30In the Money | $20.45In the Money | $-19.62In the Money | 254In the Money | 47In the Money | |
TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.10Out of the Money | 25,167Out of the Money | 6,063Out of the Money | TSLAIn the Money | $25.35In the Money | $26.30In the Money | $28.50In the Money | $-16.65In the Money | 95In the Money | 1In 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 | 22,876Out of the Money | 3,717Out of the Money | TSLAIn the Money | $30.55In the Money | $31.15In the Money | $30.20In the Money | $-18.88In the Money | 216In the Money | 2In 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 | 11,978Out of the Money | 6,973Out of the Money | TSLAIn the Money | $35.15In the Money | $36.40In the Money | $36.50In the Money | $-32.40In the Money | 21In 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 | 9,477Out of the Money | 3,115Out of the Money | TSLAIn the Money | $40.30In the Money | $41.25In the Money | $41.75In the Money | $-17.15In the Money | 78In 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 | 4,438Out of the Money | 2,181Out of the Money | TSLAIn the Money | $44.90In the Money | $46.10In the Money | $46.11In the Money | $-18.09In the Money | 26In 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 | 3,771Out of the Money | 1,507Out of the Money | TSLAIn the Money | $50.05In the Money | $51.05In the Money | $52.55In the Money | $-18.05In the Money | 2In the Money | 25In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 4,494Out of the Money | 608Out of the Money | TSLAIn the Money | $54.95In the Money | $56.55In the Money | $89.23In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1,147Out of the Money | 858Out of the Money | TSLAIn the Money | $59.95In the Money | $61.10In the Money | $63.51In the Money | $-17.29In the Money | 14In 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 | 1,619Out of the Money | 172Out of the Money | TSLAIn the Money | $64.85In the Money | $66.30In 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 | 2,571Out of the Money | 1,751Out of the Money | TSLAIn the Money | $69.90In the Money | $71.30In the Money | $72.25In the Money | $-17.57In the Money | 4In 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 | 668Out of the Money | 152Out of the Money | TSLAIn the Money | $74.85In the Money | $76.35In the Money | $75.40In the Money | $75.40In 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 | $-0.01Out of the Money | 511Out of the Money | 90Out of the Money | TSLAIn the Money | $79.90In the Money | $81.25In the Money | $98.30In 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 | $-0.01Out of the Money | 1Out of the Money | 13Out of the Money | TSLAIn the Money | $85.15In the Money | $86.35In the Money | $85.05In the Money | $85.05In the Money | 4In 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 | 31Out of the Money | 20Out of the Money | TSLAIn the Money | $89.90In the Money | $91.30In 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 | $94.85In the Money | $96.35In 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 | $-0.01Out of the Money | 30Out of the Money | 55Out of the Money | TSLAIn the Money | $99.90In the Money | $101.30In 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 | 9Out of the Money | 191Out of the Money | TSLAIn the Money | $104.85In the Money | $106.35In 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 | 8Out of the Money | 457Out of the Money | TSLAIn the Money | $109.90In the Money | $111.30In the Money | $132.45In 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 | 63Out of the Money | 879Out of the Money | TSLAIn the Money | $119.90In the Money | $121.30In the Money | $120.87In the Money | $-18.31In the Money | 4In the Money | ---In the Money |