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 | $153.40In the Money | $154.25In 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 | $148.25In the Money | $149.45In 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 | $143.15In the Money | $144.50In 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 | $138.20In the Money | $139.55In 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 | $133.15In the Money | $134.15In 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 | $128.30In the Money | $129.60In 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 | $123.15In the Money | $124.25In 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 | $118.25In the Money | $119.15In 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 | $113.15In the Money | $114.20In 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 | $108.35In the Money | $109.65In the Money | $89.30In the Money | $0.00In the Money | ---In 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 | $103.20In the Money | $104.15In 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 | $98.45In the Money | $99.60In the Money | $82.60In the Money | $0.00In the Money | ---In 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 | $93.75In the Money | $94.30In 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 | $88.55In the Money | $89.60In the Money | $89.42In the Money | $17.62In the Money | 46In 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 | $83.55In the Money | $84.25In the Money | $67.33In the Money | $0.00In the Money | ---In 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 | $78.50In the Money | $79.25In the Money | $78.00In the Money | $17.00In the Money | 14In 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 | 261Out of the Money | 7,153Out of the Money | |
TSLAIn the Money | $73.50In the Money | $74.20In the Money | $72.55In the Money | $14.50In the Money | 2In 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 | 1,134Out of the Money | 4,070Out of the Money | |
TSLAIn the Money | $71.10In the Money | $71.85In 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 | $68.65In the Money | $69.20In the Money | $67.45In the Money | $16.72In the Money | 33In the Money | 609In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 684Out of the Money | 11,469Out of the Money | |
TSLAIn the Money | $66.05In the Money | $66.70In the Money | $64.45In the Money | $29.40In the Money | 19In 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 | 327Out of the Money | 1,417Out of the Money | |
TSLAIn the Money | $63.55In the Money | $64.40In the Money | $63.45In the Money | $16.18In the Money | 12In 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 | 3,038Out of the Money | 7,967Out of the Money | |
TSLAIn the Money | $61.15In the Money | $61.85In 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 | $0.02Out of the Money | $-0.03Out of the Money | 681Out of the Money | 4,218Out of the Money | |
TSLAIn the Money | $58.75In the Money | $59.30In the Money | $58.65In the Money | $18.16In the Money | 379In 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 | 2,206Out of the Money | 7,985Out of the Money | |
TSLAIn the Money | $56.15In the Money | $56.70In the Money | $54.80In the Money | $16.38In the Money | 4In 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 | 9,388Out of the Money | 2,879Out of the Money | |
TSLAIn the Money | $53.75In the Money | $54.35In the Money | $52.92In the Money | $17.72In the Money | 76In the Money | 4,472In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 5,819Out of the Money | 16,720Out of the Money | |
TSLAIn the Money | $51.20In the Money | $51.75In the Money | $51.03In the Money | $18.23In the Money | 10In the Money | 372In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 1,859Out of the Money | 5,246Out of the Money | |
TSLAIn the Money | $48.85In the Money | $49.45In the Money | $48.69In the Money | $18.14In the Money | 230In the Money | 4,605In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.08Out of the Money | 7,361Out of the Money | 15,422Out of the Money | |
TSLAIn the Money | $46.25In the Money | $46.85In the Money | $46.22In the Money | $19.52In the Money | 462In 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 | 4,358Out of the Money | 6,612Out of the Money | |
TSLAIn the Money | $43.85In the Money | $44.35In the Money | $43.80In the Money | $18.10In the Money | 946In the Money | 8,110In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.15Out of the Money | 11,253Out of the Money | 28,924Out of the Money | |
TSLAIn the Money | $41.35In the Money | $41.85In the Money | $40.75In the Money | $18.50In the Money | 384In the Money | 4,838In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.19Out of the Money | 4,330Out of the Money | 7,432Out of the Money | |
TSLAIn the Money | $38.95In the Money | $39.35In the Money | $38.96In the Money | $18.51In the Money | 922In the Money | 9,487In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.27Out of the Money | 16,852Out of the Money | 21,748Out of the Money | |
TSLAIn the Money | $36.35In the Money | $36.85In the Money | $36.15In the Money | $18.55In the Money | 536In the Money | 6,090In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.39Out of the Money | 7,845Out of the Money | 8,900Out of the Money | |
TSLAIn the Money | $33.85In the Money | $34.35In the Money | $33.83In the Money | $17.65In the Money | 3,070In the Money | 11,244In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.63Out of the Money | 23,871Out of the Money | 23,136Out of the Money | |
TSLAIn the Money | $31.35In the Money | $31.85In the Money | $31.16In the Money | $17.76In the Money | 2,434In the Money | 11,048In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.87Out of the Money | 9,078Out of the Money | 10,506Out of the Money | |
TSLAIn the Money | $28.95In the Money | $29.45In the Money | $29.00In the Money | $17.00In the Money | 5,082In the Money | 16,231In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-1.29Out of the Money | 49,233Out of the Money | 43,759Out of the Money | |
TSLAIn the Money | $26.40In the Money | $26.85In the Money | $26.68In the Money | $16.98In the Money | 2,821In the Money | 6,251In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-1.87Out of the Money | 12,261Out of the Money | 9,547Out of the Money | |
TSLAIn the Money | $24.05In the Money | $24.40In the Money | $23.93In the Money | $15.93In the Money | 4,761In the Money | 46,647In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-2.62Out of the Money | 32,985Out of the Money | 19,504Out of the Money | |
TSLAIn the Money | $21.70In the Money | $22.00In the Money | $21.50In the Money | $14.90In the Money | 2,693In the Money | 7,792In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-3.52Out of the Money | 19,472Out of the Money | 9,626Out of the Money | |
TSLAIn the Money | $19.25In the Money | $19.75In the Money | $19.50In the Money | $14.35In the Money | 14,301In the Money | 22,687In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-4.67Out of the Money | 65,696Out of the Money | 10,268Out of the Money | |
TSLAIn the Money | $16.90In the Money | $17.10In the Money | $17.00In the Money | $12.70In the Money | 5,235In the Money | 7,322In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-6.12Out of the Money | 18,538Out of the Money | 2,004Out of the Money | |
TSLAIn the Money | $14.55In the Money | $14.75In the Money | $14.75In the Money | $11.40In the Money | 14,205In the Money | 18,707In the Money | TSLAOut of the Money | $0.58Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-7.30Out of the Money | 69,831Out of the Money | 2,226Out of the Money | |
TSLAIn the Money | $12.25In the Money | $12.50In the Money | $12.50In the Money | $9.90In the Money | 9,598In the Money | 8,235In the Money | TSLAOut of the Money | $0.81Out of the Money | $0.82Out of the Money | $0.82Out of the Money | $-9.28Out of the Money | 53,308Out of the Money | 340Out of the Money | |
TSLAIn the Money | $10.20In the Money | $10.35In the Money | $10.35In the Money | $8.33In the Money | 76,603In the Money | 25,460In the Money | TSLAOut of the Money | $1.16Out of the Money | $1.18Out of the Money | $1.17Out of the Money | $-11.08Out of the Money | 157,167Out of the Money | 2,397Out of the Money | |
TSLAUnderlying issue's last price | $6.55Underlying issue's last price | $6.65Underlying issue's last price | $6.63Underlying issue's last price | $5.52Underlying issue's last price | 165,034Underlying 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 | $2.43Underlying issue's last price | $2.46Underlying issue's last price | $2.46Underlying issue's last price | $-14.14Underlying issue's last price | 135,025Underlying issue's last price | 137Underlying issue's last price |
TSLANear the Money | $3.85Near the Money | $3.90Near the Money | $3.88Near the Money | $3.17Near the Money | 231,635Near the Money | 17,004Near the Money | TSLAIn the Money | $4.65In the Money | $4.75In the Money | $4.75In the Money | $-16.00In the Money | 53,104In the Money | 381In the Money | |
TSLAOut of the Money | $2.15Out of the Money | $2.17Out of the Money | $2.15Out of the Money | $1.74Out of the Money | 134,453Out of the Money | 9,773Out of the Money | TSLAIn the Money | $7.95In the Money | $8.15In the Money | $8.00In the Money | $-17.50In the Money | 3,820In the Money | 38In the Money | |
TSLAOut of the Money | $1.18Out of the Money | $1.19Out of the Money | $1.18Out of the Money | $0.91Out of the Money | 105,260Out of the Money | 12,797Out of the Money | TSLAIn the Money | $12.00In the Money | $12.20In the Money | $12.00In the Money | $-18.00In the Money | 1,810In the Money | 26In the Money | |
TSLAOut of the Money | $0.64Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $0.48Out of the Money | 46,333Out of the Money | 7,411Out of the Money | TSLAIn the Money | $16.45In the Money | $16.80In the Money | $16.90In the Money | $-15.85In the Money | 157In the Money | 11In the Money | |
TSLAOut of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.25Out of the Money | 57,378Out of the Money | 9,074Out of the Money | TSLAIn the Money | $21.15In the Money | $21.55In the Money | $22.95In the Money | $-17.12In the Money | 190In the Money | 47In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $0.14Out of the Money | 18,617Out of the Money | 6,063Out of the Money | TSLAIn the Money | $25.90In the Money | $26.55In the Money | $27.20In the Money | $-17.95In the Money | 88In the Money | 1In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.07Out of the Money | 18,421Out of the Money | 3,717Out of the Money | TSLAIn the Money | $31.00In the Money | $31.45In the Money | $32.55In the Money | $-16.53In the Money | 202In the Money | 2In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.02Out of the Money | 10,467Out of the Money | 6,973Out of the Money | TSLAIn the Money | $35.70In the Money | $36.50In the Money | $37.10In the Money | $-31.80In the Money | 20In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 6,947Out of the Money | 3,115Out of the Money | TSLAIn the Money | $40.80In the Money | $41.40In the Money | $42.75In the Money | $-16.15In the Money | 73In 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 | 3,796Out of the Money | 2,181Out of the Money | TSLAIn the Money | $45.95In the Money | $46.50In the Money | $46.60In the Money | $-17.60In the Money | 18In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3,111Out of the Money | 1,507Out of the Money | TSLAIn the Money | $50.95In the Money | $51.45In the Money | $52.35In the Money | $-18.25In the Money | 1In 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 | 3,794Out of the Money | 608Out of the Money | TSLAIn the Money | $55.70In the Money | $56.50In 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 | 1,004Out of the Money | 858Out of the Money | TSLAIn the Money | $60.70In the Money | $61.45In the Money | $62.25In the Money | $-18.55In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,345Out of the Money | 172Out of the Money | TSLAIn the Money | $65.80In the Money | $66.50In 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 | 2,026Out of the Money | 1,751Out of the Money | TSLAIn the Money | $70.45In the Money | $71.45In 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 | 159Out of the Money | 152Out of the Money | TSLAIn the Money | $75.85In the Money | $76.50In 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 | 511Out of the Money | 90Out of the Money | TSLAIn the Money | $80.90In the Money | $81.45In 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 | $85.85In the Money | $86.50In the Money | $87.80In the Money | $87.80In the Money | 3In 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 | 30Out of the Money | 20Out of the Money | TSLAIn the Money | $90.90In the Money | $91.45In 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 | $95.45In the Money | $96.50In 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 | 25Out of the Money | 55Out of the Money | TSLAIn the Money | $100.45In the Money | $101.45In 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 | $105.40In the Money | $106.50In 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 | $110.45In the Money | $111.45In 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 | 55Out of the Money | 879Out of the Money | TSLAIn the Money | $120.45In the Money | $121.45In the Money | $122.23In the Money | $-16.95In the Money | 2In the Money | ---In the Money |