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 | $134.00In the Money | $137.45In the Money | $135.00In the Money | $7.48In the Money | 30In the Money | 34In 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 | 21Out of the Money | 32Out of the Money | |
TSLAIn the Money | $128.70In the Money | $132.50In the Money | $129.93In the Money | $7.31In 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 | 2Out of the Money | 112Out of the Money | |
TSLAIn the Money | $122.70In the Money | $127.65In 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 | 100Out of the Money | |
TSLAIn the Money | $117.85In the Money | $122.50In 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 | $113.60In the Money | $117.65In 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 | $107.85In the Money | $112.50In the Money | $109.44In the Money | $8.77In the Money | 2In 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 | 6Out of the Money | 621Out of the Money | |
TSLAIn the Money | $102.75In the Money | $107.65In 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 | $97.85In the Money | $101.95In the Money | $86.10In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 877Out of the Money | |
TSLAIn the Money | $92.75In the Money | $96.95In the Money | $94.95In the Money | $13.39In the Money | 2In 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 | 6Out of the Money | 874Out of the Money | |
TSLAIn the Money | $87.90In the Money | $92.55In the Money | $89.30In the Money | $11.76In the Money | 40In the Money | 140In 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 | 12Out of the Money | 3,115Out of the Money | |
TSLAIn the Money | $82.75In the Money | $87.70In the Money | $85.15In the Money | $13.17In the Money | 54In the Money | 155In 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 | 12Out of the Money | 6,865Out of the Money | |
TSLAIn the Money | $78.50In the Money | $82.55In the Money | $82.60In the Money | $16.23In the Money | 17In the Money | 198In 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 | 1,596Out of the Money | 3,079Out of the Money | |
TSLAIn the Money | $74.00In the Money | $77.30In the Money | $75.85In the Money | $14.36In the Money | 84In the Money | 87In 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 | 2,087Out of the Money | 2,017Out of the Money | |
TSLAIn the Money | $67.90In the Money | $72.15In the Money | $71.80In the Money | $15.41In the Money | 8In the Money | 205In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 654Out of the Money | 1,735Out of the Money | |
TSLAIn the Money | $64.00In the Money | $67.15In the Money | $67.33In the Money | $14.06In the Money | 13In the Money | 246In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4,548Out of the Money | 2,809Out of the Money | |
TSLAIn the Money | $59.30In the Money | $61.70In the Money | $61.00In the Money | $13.08In the Money | 87In the Money | 258In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 4,121Out of the Money | 4,698Out of the Money | |
TSLAIn the Money | $53.25In the Money | $57.10In the Money | $58.05In the Money | $16.44In the Money | 6In the Money | 205In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 453Out of the Money | 3,974Out of the Money | |
TSLAIn the Money | $50.95In the Money | $54.30In the Money | $52.46In the Money | $14.13In the Money | 81In the Money | 85In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 391Out of the Money | 982Out of the Money | |
TSLAIn the Money | $48.55In the Money | $51.80In the Money | $50.73In the Money | $14.64In the Money | 52In the Money | 621In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1,707Out of the Money | 11,114Out of the Money | |
TSLAIn the Money | $47.10In the Money | $49.60In the Money | $35.05In the Money | $0.00In the Money | ---In the Money | 98In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 482Out of the Money | 1,131Out of the Money | |
TSLAIn the Money | $44.10In the Money | $47.00In the Money | $47.27In the Money | $13.82In the Money | 24In the Money | 626In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1,588Out of the Money | 7,647Out of the Money | |
TSLAIn the Money | $41.65In the Money | $44.50In the Money | $44.35In the Money | $13.74In the Money | 62In the Money | 321In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 1,566Out of the Money | 3,658Out of the Money | |
TSLAIn the Money | $39.45In the Money | $41.80In the Money | $40.49In the Money | $12.28In the Money | 307In the Money | 1,513In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 3,614Out of the Money | 7,303Out of the Money | |
TSLAIn the Money | $36.80In the Money | $39.05In the Money | $38.42In the Money | $13.27In the Money | 49In the Money | 146In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.07Out of the Money | 1,196Out of the Money | 2,712Out of the Money | |
TSLAIn the Money | $34.50In the Money | $36.55In the Money | $35.20In the Money | $12.03In the Money | 504In the Money | 4,528In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.12Out of the Money | 14,340Out of the Money | 10,838Out of the Money | |
TSLAIn the Money | $31.80In the Money | $34.05In the Money | $32.80In the Money | $12.50In the Money | 190In the Money | 427In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.17Out of the Money | 3,569Out of the Money | 3,535Out of the Money | |
TSLAIn the Money | $29.55In the Money | $31.55In the Money | $30.55In the Money | $12.05In the Money | 2,801In the Money | 6,075In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.26Out of the Money | 16,041Out of the Money | 11,001Out of the Money | |
TSLAIn the Money | $26.10In the Money | $29.05In the Money | $26.70In the Money | $10.44In the Money | 170In the Money | 2,004In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.42Out of the Money | 8,196Out of the Money | 4,749Out of the Money | |
TSLAIn the Money | $24.60In the Money | $26.55In the Money | $25.70In the Money | $11.83In the Money | 1,029In the Money | 8,615In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.59Out of the Money | 18,201Out of the Money | 24,893Out of the Money | |
TSLAIn the Money | $22.05In the Money | $24.05In the Money | $22.25In the Money | $10.30In the Money | 4,051In the Money | 5,259In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.96Out of the Money | 12,272Out of the Money | 5,084Out of the Money | |
TSLAIn the Money | $19.75In the Money | $21.55In the Money | $20.45In the Money | $10.89In the Money | 4,329In the Money | 9,233In the Money | TSLAOut of the Money | $0.35Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-1.42Out of the Money | 40,078Out of the Money | 12,688Out of the Money | |
TSLAIn the Money | $17.80In the Money | $19.10In the Money | $17.60In the Money | $9.49In the Money | 4,203In the Money | 7,887In the Money | TSLAOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $-2.05Out of the Money | 20,484Out of the Money | 4,643Out of the Money | |
TSLAIn the Money | $15.60In the Money | $16.70In the Money | $16.18In the Money | $9.58In the Money | 9,053In the Money | 12,659In the Money | TSLAOut of the Money | $0.66Out of the Money | $0.73Out of the Money | $0.74Out of the Money | $-2.71Out of the Money | 70,392Out of the Money | 9,273Out of the Money | |
TSLAIn the Money | $13.40In the Money | $14.30In the Money | $13.40In the Money | $8.10In the Money | 7,189In the Money | 11,691In the Money | TSLAOut of the Money | $1.00Out of the Money | $1.03Out of the Money | $0.99Out of the Money | $-3.66Out of the Money | 37,018Out of the Money | 4,290Out of the Money | |
TSLAIn the Money | $11.30In the Money | $12.35In the Money | $12.00In the Money | $7.85In the Money | 32,728In the Money | 22,746In the Money | TSLAOut of the Money | $1.44Out of the Money | $1.48Out of the Money | $1.44Out of the Money | $-4.56Out of the Money | 202,294Out of the Money | 6,343Out of the Money | |
TSLAIn the Money | $9.50In the Money | $10.30In the Money | $9.70In the Money | $6.55In the Money | 23,689In the Money | 7,784In the Money | TSLAOut of the Money | $2.00Out of the Money | $2.12Out of the Money | $2.04Out of the Money | $-5.66Out of the Money | 50,376Out of the Money | 1,121Out of the Money | |
TSLAIn the Money | $7.80In the Money | $8.50In the Money | $8.00In the Money | $5.54In the Money | 71,124In the Money | 47,658In the Money | TSLAOut of the Money | $2.74Out of the Money | $2.90Out of the Money | $2.83Out of the Money | $-6.67Out of the Money | 101,021Out of the Money | 1,171Out of the Money | |
TSLAUnderlying issue's last price | $6.35Underlying issue's last price | $6.60Underlying issue's last price | $6.60Underlying issue's last price | $4.76Underlying issue's last price | 38,462Underlying issue's last price | 6,894Underlying issue's last price | Filter Table By Strike Price of$207.50Underlying issue's last price | TSLAUnderlying issue's last price | $3.80Underlying issue's last price | $4.05Underlying issue's last price | $3.80Underlying issue's last price | $-7.65Underlying issue's last price | 51,047Underlying issue's last price | 203Underlying issue's last price |
TSLANear the Money | $5.05Near the Money | $5.30Near the Money | $5.15Near the Money | $3.75Near the Money | 140,280Near the Money | 22,014Near the Money | TSLAIn the Money | $5.00In the Money | $5.25In the Money | $5.00In the Money | $-8.25In the Money | 70,554In the Money | 1,576In the Money | |
TSLANear the Money | $4.05Near the Money | $4.30Near the Money | $4.30Near the Money | $3.23Near the Money | 52,074Near the Money | 2,539Near the Money | TSLAIn the Money | $6.15In the Money | $6.70In the Money | $6.55In the Money | $-9.10In the Money | 11,595In the Money | 65In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.35Out of the Money | $2.55Out of the Money | 82,984Out of the Money | 11,559Out of the Money | TSLAIn the Money | $8.00In the Money | $8.25In the Money | $7.90In the Money | $-11.22In the Money | 6,216In the Money | 392In the Money | |
TSLAOut of the Money | $2.39Out of the Money | $2.94Out of the Money | $2.60Out of the Money | $2.00Out of the Money | 32,104Out of the Money | 3,929Out of the Money | TSLAIn the Money | $8.20In the Money | $10.45In the Money | $10.10In the Money | $-10.60In the Money | 1,027In the Money | 12In the Money | |
TSLAOut of the Money | $1.90Out of the Money | $2.01Out of the Money | $2.02Out of the Money | $1.56Out of the Money | 164,928Out of the Money | 35,760Out of the Money | TSLAIn the Money | $10.40In the Money | $12.20In the Money | $12.25In the Money | $-11.07In the Money | 3,695In the Money | 140In the Money | |
TSLAOut of the Money | $1.04Out of the Money | $1.20Out of the Money | $1.11Out of the Money | $0.84Out of the Money | 53,798Out of the Money | 8,206Out of the Money | TSLAIn the Money | $15.55In the Money | $16.45In the Money | $16.60In the Money | $-10.81In the Money | 375In the Money | 18In the Money | |
TSLAOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.71Out of the Money | $0.53Out of the Money | 50,626Out of the Money | 6,239Out of the Money | TSLAIn the Money | $19.05In the Money | $21.90In the Money | $20.75In the Money | $-12.74In the Money | 456In the Money | 181In the Money | |
TSLAOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.41Out of the Money | $0.29Out of the Money | 24,877Out of the Money | 3,029Out of the Money | TSLAIn the Money | $23.60In the Money | $26.70In the Money | $25.50In the Money | $-12.66In the Money | 50In the Money | 12In the Money | |
TSLAOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.19Out of the Money | 28,290Out of the Money | 4,031Out of the Money | TSLAIn the Money | $29.20In the Money | $31.60In the Money | $30.00In the Money | $-10.00In the Money | 92In the Money | 1In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.11Out of the Money | 18,580Out of the Money | 1,202Out of the Money | TSLAIn the Money | $34.30In the Money | $36.65In the Money | $32.75In the Money | $32.75In the Money | 11In the Money | ---In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 19,629Out of the Money | 3,283Out of the Money | TSLAIn the Money | $38.50In the Money | $41.55In the Money | $40.07In the Money | $-30.41In the Money | 75In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.04Out of the Money | 8,370Out of the Money | 1,355Out of the Money | TSLAIn the Money | $42.50In the Money | $46.60In the Money | $45.15In the Money | $45.15In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 3,756Out of the Money | 1,868Out of the Money | TSLAIn the Money | $49.40In the Money | $51.60In the Money | $49.08In the Money | $-22.77In the Money | 2In the Money | 1In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 3,795Out of the Money | 4,251Out of the Money | TSLAIn the Money | $54.20In the Money | $56.60In the Money | $68.90In 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 | $0.03Out of the Money | 2,378Out of the Money | 1,768Out of the Money | TSLAIn the Money | $57.50In the Money | $61.50In the Money | $58.90In the Money | $58.90In the Money | 12In the Money | ---In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 3,467Out of the Money | 196Out of the Money | TSLAIn the Money | $62.70In the Money | $66.60In the Money | $64.20In the Money | $-13.65In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1,275Out of the Money | 633Out of the Money | TSLAIn the Money | $67.90In the Money | $71.50In the Money | $70.60In the Money | $-13.61In the Money | 12In the Money | 25In 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 | 544Out of the Money | 138Out of the Money | TSLAIn the Money | $72.40In the Money | $76.60In the Money | $89.23In 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 | $0.01Out of the Money | 645Out of the Money | 299Out of the Money | TSLAIn the Money | $77.50In the Money | $81.50In the Money | $80.80In the Money | $-11.08In the Money | 20In 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 | 114Out of the Money | 59Out of the Money | TSLAIn the Money | $82.40In the Money | $86.60In 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 | 147Out of the Money | 1,604Out of the Money | TSLAIn the Money | $89.10In the Money | $91.50In the Money | $89.82In the Money | $-33.14In 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 | ---Out of the Money | 152Out of the Money | TSLAIn the Money | $93.90In the Money | $96.60In 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 | $0.01Out of the Money | 1Out of the Money | 89Out of the Money | TSLAIn the Money | $98.30In the Money | $101.50In the Money | $98.30In the Money | $98.30In the Money | 8In 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 | $102.40In the Money | $106.60In 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 | 20Out of the Money | TSLAIn the Money | $107.80In the Money | $111.50In 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 | ---Out of the Money | 24Out of the Money | TSLAIn the Money | $113.10In the Money | $116.60In 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 | $119.10In the Money | $121.50In 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 | 16Out of the Money | 177Out of the Money | TSLAIn the Money | $124.00In the Money | $126.60In 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 | 4Out of the Money | 457Out of the Money | TSLAIn the Money | $129.10In the Money | $131.55In the Money | $132.45In the Money | $-9.95In the Money | 2In the Money | 13In 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 | 41Out of the Money | 864Out of the Money | TSLAIn the Money | $137.80In the Money | $141.50In the Money | $139.18In the Money | $-16.12In the Money | 4In the Money | ---In the Money |