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 | $155.75In the Money | $157.40In the Money | $134.94In the Money | $0.00In the Money | ---In the Money | 2In 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 | 38Out of the Money | |
TSLAIn the Money | $150.85In the Money | $151.95In the Money | $122.32In the Money | $0.00In the Money | ---In the Money | 4In 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 | 10Out of the Money | 56Out of the Money | |
TSLAIn the Money | $145.80In the Money | $146.95In 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 | 367Out of the Money | |
TSLAIn the Money | $140.85In the Money | $142.50In the Money | $106.73In 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 | 54Out of the Money | |
TSLAIn the Money | $135.80In the Money | $137.00In the Money | $117.10In the Money | $0.00In the Money | ---In the Money | 4In 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 | 249Out of the Money | |
TSLAIn the Money | $130.85In the Money | $132.00In the Money | $109.73In the Money | $0.00In the Money | ---In 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 | 2Out of the Money | 3,299Out of the Money | |
TSLAIn the Money | $125.85In the Money | $127.00In the Money | $90.37In the Money | $0.00In the Money | ---In 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 | ---Out of the Money | 83Out of the Money | |
TSLAIn the Money | $120.90In the Money | $122.00In the Money | $118.45In the Money | $31.35In the Money | 7In the Money | 44In 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 | 3Out of the Money | 170Out of the Money | |
TSLAIn the Money | $115.85In the Money | $117.65In the Money | $113.22In the Money | $16.07In the Money | 6In the Money | 7In 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 | 527Out of the Money | 361Out of the Money | |
TSLAIn the Money | $110.90In the Money | $112.55In the Money | $107.61In the Money | $21.06In the Money | 8In the Money | 21In 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 | 1,603Out of the Money | 2,260Out of the Money | |
TSLAIn the Money | $105.90In the Money | $107.75In the Money | $103.56In the Money | $35.46In the Money | 13In the Money | 166In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 63Out of the Money | 1,107Out of the Money | |
TSLAIn the Money | $100.95In the Money | $102.00In the Money | $100.00In the Money | $18.00In the Money | 2In the Money | 246In 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 | 125Out of the Money | 787Out of the Money | |
TSLAIn the Money | $95.90In the Money | $97.55In the Money | $93.45In the Money | $18.31In the Money | 1In the Money | 20In 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 | 2,588Out of the Money | 920Out of the Money | |
TSLAIn the Money | $90.95In the Money | $92.10In the Money | $88.89In the Money | $17.94In the Money | 6In the Money | 116In 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 | 1,391Out of the Money | 1,598Out of the Money | |
TSLAIn the Money | $85.95In the Money | $87.40In the Money | $80.21In the Money | $14.56In the Money | 3In the Money | 48In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 3,601Out of the Money | 1,239Out of the Money | |
TSLAIn the Money | $81.00In the Money | $82.10In the Money | $79.20In the Money | $18.50In the Money | 69In the Money | 236In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 2,737Out of the Money | 2,478Out of the Money | |
TSLAIn the Money | $75.95In the Money | $77.45In the Money | $71.71In the Money | $17.45In the Money | 11In the Money | 49In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 581Out of the Money | 6,137Out of the Money | |
TSLAIn the Money | $73.50In the Money | $74.60In the Money | $71.74In the Money | $18.60In the Money | 21In the Money | 5In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 94Out of the Money | 560Out of the Money | |
TSLAIn the Money | $71.05In the Money | $72.00In the Money | $69.92In the Money | $19.82In the Money | 44In the Money | 152In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.06Out of the Money | 2,503Out of the Money | 13,995Out of the Money | |
TSLAIn the Money | $68.50In the Money | $70.15In the Money | $66.73In the Money | $15.73In the Money | 11In the Money | 6In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 4,418Out of the Money | 4,612Out of the Money | |
TSLAIn the Money | $66.10In the Money | $67.10In the Money | $64.15In the Money | $18.15In the Money | 94In the Money | 303In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.09Out of the Money | 454Out of the Money | 5,991Out of the Money | |
TSLAIn the Money | $63.50In the Money | $64.75In the Money | $61.20In the Money | $17.35In the Money | 11In the Money | 24In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.06Out of the Money | 72Out of the Money | 1,014Out of the Money | |
TSLAIn the Money | $61.15In the Money | $62.05In the Money | $59.05In the Money | $18.90In the Money | 150In the Money | 835In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.10Out of the Money | 1,813Out of the Money | 9,800Out of the Money | |
TSLAIn the Money | $58.55In the Money | $60.20In the Money | $56.93In the Money | $17.53In the Money | 9In the Money | 45In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 149Out of the Money | 458Out of the Money | |
TSLAIn the Money | $56.10In the Money | $57.25In the Money | $54.00In the Money | $18.00In the Money | 22In the Money | 492In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.14Out of the Money | 2,797Out of the Money | 4,361Out of the Money | |
TSLAIn the Money | $53.60In the Money | $55.05In the Money | $53.72In the Money | $18.27In the Money | 45In the Money | 569In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.22Out of the Money | 591Out of the Money | 789Out of the Money | |
TSLAIn the Money | $51.25In the Money | $52.25In the Money | $51.53In the Money | $20.73In the Money | 282In the Money | 1,737In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.28Out of the Money | 13,134Out of the Money | 7,626Out of the Money | |
TSLAIn the Money | $48.70In the Money | $50.10In the Money | $47.14In the Money | $17.94In the Money | 75In the Money | 240In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.37Out of the Money | 2,041Out of the Money | 2,832Out of the Money | |
TSLAIn the Money | $46.30In the Money | $47.25In the Money | $46.05In the Money | $20.09In the Money | 356In the Money | 2,370In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.48Out of the Money | 3,964Out of the Money | 6,933Out of the Money | |
TSLAIn the Money | $43.75In the Money | $45.00In the Money | $44.03In the Money | $20.30In the Money | 119In the Money | 772In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.70Out of the Money | 1,868Out of the Money | 1,645Out of the Money | |
TSLAIn the Money | $41.40In the Money | $42.30In the Money | $40.00In the Money | $18.85In the Money | 453In the Money | 2,915In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.95Out of the Money | 6,209Out of the Money | 5,788Out of the Money | |
TSLAIn the Money | $38.85In the Money | $40.00In the Money | $38.88In the Money | $19.90In the Money | 269In the Money | 1,064In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-1.27Out of the Money | 2,253Out of the Money | 1,533Out of the Money | |
TSLAIn the Money | $36.45In the Money | $37.30In the Money | $36.60In the Money | $19.80In the Money | 928In the Money | 3,017In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-1.51Out of the Money | 9,880Out of the Money | 3,958Out of the Money | |
TSLAIn the Money | $34.00In the Money | $35.00In the Money | $34.09In the Money | $19.09In the Money | 469In the Money | 1,541In the Money | TSLAOut of the Money | $0.38Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $-2.05Out of the Money | 2,466Out of the Money | 1,972Out of the Money | |
TSLAIn the Money | $31.65In the Money | $32.40In the Money | $32.00In the Money | $18.75In the Money | 2,504In the Money | 5,892In the Money | TSLAOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-2.57Out of the Money | 26,380Out of the Money | 5,676Out of the Money | |
TSLAIn the Money | $29.15In the Money | $30.00In the Money | $29.10In the Money | $17.58In the Money | 2,153In the Money | 1,846In the Money | TSLAOut of the Money | $0.56Out of the Money | $0.58Out of the Money | $0.58Out of the Money | $-3.33Out of the Money | 3,218Out of the Money | 2,325Out of the Money | |
TSLAIn the Money | $26.90In the Money | $27.65In the Money | $26.93In the Money | $16.63In the Money | 1,782In the Money | 4,604In the Money | TSLAOut of the Money | $0.68Out of the Money | $0.71Out of the Money | $0.70Out of the Money | $-4.15Out of the Money | 9,739Out of the Money | 3,304Out of the Money | |
TSLAIn the Money | $24.60In the Money | $25.35In the Money | $24.70In the Money | $15.85In the Money | 2,308In the Money | 1,745In the Money | TSLAOut of the Money | $0.86Out of the Money | $0.87Out of the Money | $0.87Out of the Money | $-5.10Out of the Money | 4,280Out of the Money | 2,460Out of the Money | |
TSLAIn the Money | $22.40In the Money | $22.90In the Money | $22.65In the Money | $15.10In the Money | 6,305In the Money | 6,198In the Money | TSLAOut of the Money | $1.08Out of the Money | $1.10Out of the Money | $1.10Out of the Money | $-6.15Out of the Money | 18,949Out of the Money | 2,770Out of the Money | |
TSLAIn the Money | $20.10In the Money | $20.75In the Money | $20.50In the Money | $13.85In the Money | 1,758In the Money | 1,483In the Money | TSLAOut of the Money | $1.38Out of the Money | $1.40Out of the Money | $1.38Out of the Money | $-7.32Out of the Money | 8,045Out of the Money | 814Out of the Money | |
TSLAIn the Money | $18.25In the Money | $18.45In the Money | $18.40In the Money | $12.94In the Money | 6,621In the Money | 5,683In the Money | TSLAOut of the Money | $1.75Out of the Money | $1.78Out of the Money | $1.76Out of the Money | $-8.49Out of the Money | 14,449Out of the Money | 558Out of the Money | |
TSLAIn the Money | $16.25In the Money | $16.55In the Money | $16.13In the Money | $11.29In the Money | 3,777In the Money | 2,029In the Money | TSLAOut of the Money | $2.21Out of the Money | $2.26Out of the Money | $2.25Out of the Money | $-9.30Out of the Money | 10,493Out of the Money | 160Out of the Money | |
TSLAIn the Money | $14.35In the Money | $14.60In the Money | $14.50In the Money | $10.75In the Money | 24,500In the Money | 7,414In the Money | TSLAOut of the Money | $2.83Out of the Money | $2.87Out of the Money | $2.85Out of the Money | $-10.65Out of the Money | 31,707Out of the Money | 435Out of the Money | |
TSLAIn the Money | $11.00In the Money | $11.25In the Money | $11.03In the Money | $8.24In the Money | 29,348In the Money | 3,721In the Money | TSLAOut of the Money | $4.40Out of the Money | $4.45Out of the Money | $4.45Out of the Money | $-13.05Out of the Money | 24,707Out of the Money | 120Out of the Money | |
TSLAUnderlying issue's last price | $8.20Underlying issue's last price | $8.30Underlying issue's last price | $8.25Underlying issue's last price | $6.28Underlying issue's last price | 53,791Underlying issue's last price | 7,526Underlying issue's last price | Filter Table By Strike Price of$230.00Underlying issue's last price | TSLAUnderlying issue's last price | $6.55Underlying issue's last price | $6.70Underlying issue's last price | $6.60Underlying issue's last price | $-15.50Underlying issue's last price | 19,040Underlying issue's last price | 128Underlying issue's last price |
TSLAOut of the Money | $6.00Out of the Money | $6.10Out of the Money | $6.10Out of the Money | $4.81Out of the Money | 29,092Out of the Money | 1,848Out of the Money | TSLAIn the Money | $9.35In the Money | $9.50In the Money | $9.55In the Money | $-16.60In the Money | 1,964In the Money | 34In the Money | |
TSLAOut of the Money | $4.35Out of the Money | $4.45Out of the Money | $4.38Out of the Money | $3.48Out of the Money | 33,997Out of the Money | 3,634Out of the Money | TSLAIn the Money | $12.40In the Money | $12.90In the Money | $12.75In the Money | $-16.65In the Money | 588In the Money | 8In the Money | |
TSLAOut of the Money | $3.15Out of the Money | $3.20Out of the Money | $3.12Out of the Money | $2.44Out of the Money | 46,175Out of the Money | 2,897Out of the Money | TSLAIn the Money | $16.20In the Money | $16.85In the Money | $16.78In the Money | $-18.37In the Money | 182In the Money | 5In the Money | |
TSLAOut of the Money | $2.25Out of the Money | $2.30Out of the Money | $2.30Out of the Money | $1.78Out of the Money | 55,838Out of the Money | 4,483Out of the Money | TSLAIn the Money | $20.30In the Money | $21.05In the Money | $20.85In the Money | $-18.45In the Money | 455In the Money | 46In the Money | |
TSLAOut of the Money | $1.64Out of the Money | $1.68Out of the Money | $1.63Out of the Money | $1.27Out of the Money | 9,679Out of the Money | 534Out of the Money | TSLAIn the Money | $24.80In the Money | $25.50In the Money | $26.75In the Money | $-15.40In the Money | 41In the Money | 3In the Money | |
TSLAOut of the Money | $1.20Out of the Money | $1.23Out of the Money | $1.23Out of the Money | $0.94Out of the Money | 13,668Out of the Money | 1,865Out of the Money | TSLAIn the Money | $29.35In the Money | $29.95In the Money | $29.90In the Money | $-21.80In the Money | 367In the Money | 50In the Money | |
TSLAOut of the Money | $0.90Out of the Money | $0.93Out of the Money | $0.90Out of the Money | $0.65Out of the Money | 5,381Out of the Money | 1,743Out of the Money | TSLAIn the Money | $33.50In the Money | $34.90In the Money | $84.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.70Out of the Money | $0.48Out of the Money | 3,736Out of the Money | 1,247Out of the Money | TSLAIn the Money | $38.85In the Money | $39.70In the Money | $42.25In the Money | $42.25In the Money | 59In the Money | ---In the Money | |
TSLAOut of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.53Out of the Money | $0.37Out of the Money | 2,390Out of the Money | 1,013Out of the Money | TSLAIn the Money | $43.05In the Money | $44.60In the Money | $48.45In the Money | $48.45In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $0.42Out of the Money | $0.44Out of the Money | $0.41Out of the Money | $0.28Out of the Money | 2,377Out of the Money | 1,047Out of the Money | TSLAIn the Money | $48.30In the Money | $49.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.33Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.24Out of the Money | 7,213Out of the Money | 1,585Out of the Money | TSLAIn the Money | $53.25In the Money | $54.45In the Money | $56.34In the Money | $56.34In the Money | 4In the Money | ---In the Money | |
TSLAOut of the Money | $0.26Out of the Money | $0.27Out of the Money | $0.26Out of the Money | $0.18Out of the Money | 2,236Out of the Money | 961Out of the Money | TSLAIn the Money | $58.35In the Money | $59.40In the Money | $61.10In the Money | $61.10In the Money | 20In the Money | ---In the Money | |
TSLAOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $0.14Out of the Money | 1,445Out of the Money | 36Out of the Money | TSLAIn the Money | $63.30In the Money | $64.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $0.10Out of the Money | 7,590Out of the Money | 1,998Out of the Money | TSLAIn the Money | $68.30In the Money | $69.40In the Money | $71.44In the Money | $-20.44In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.09Out of the Money | 1,658Out of the Money | 143Out of the Money | TSLAIn the Money | $72.60In the Money | $75.00In the Money | $95.30In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,589Out of the Money | 153Out of the Money | TSLAIn the Money | $77.70In the Money | $79.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.06Out of the Money | 907Out of the Money | 357Out of the Money | TSLAIn the Money | $82.60In the Money | $85.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 3,125Out of the Money | 75Out of the Money | TSLAIn the Money | $87.70In the Money | $89.95In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 215Out of the Money | 712Out of the Money | TSLAIn the Money | $92.60In the Money | $95.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 1,371Out of the Money | 178Out of the Money | TSLAIn the Money | $97.70In the Money | $99.95In 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 | 858Out of the Money | 461Out of the Money | TSLAIn the Money | $102.60In the Money | $105.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 260Out of the Money | 150Out of the Money | TSLAIn the Money | $107.70In the Money | $109.95In 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 | $0.02Out of the Money | 810Out of the Money | 430Out of the Money | TSLAIn the Money | $118.10In the Money | $119.95In the Money | $172.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |