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 | $134.90In the Money | $135.50In the Money | $104.70In 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 | 38Out of the Money | |
TSLAIn the Money | $129.90In the Money | $130.50In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
TSLAIn the Money | $124.90In the Money | $125.50In 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 | 367Out of the Money | |
TSLAIn the Money | $120.00In the Money | $120.50In 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 | $115.05In the Money | $115.45In 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 | 249Out of the Money | |
TSLAIn the Money | $110.05In the Money | $110.45In the Money | $109.84In the Money | $13.50In the Money | 47In the Money | 54In 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 | 317Out of the Money | 3,037Out of the Money | |
TSLAIn the Money | $105.05In the Money | $105.45In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 40Out of the Money | 123Out of the Money | |
TSLAIn the Money | $100.05In the Money | $100.55In the Money | $87.10In the Money | $0.00In the Money | ---In the Money | 44In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 3Out of the Money | 71Out of the Money | |
TSLAIn the Money | $95.10In the Money | $95.50In the Money | $94.00In the Money | $27.41In the Money | 1In the Money | 7In 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 | 11Out of the Money | 360Out of the Money | |
TSLAIn the Money | $90.10In the Money | $90.55In the Money | $86.55In the Money | $19.24In the Money | 5In the Money | 16In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 22Out of the Money | 2,265Out of the Money | |
TSLAIn the Money | $85.10In the Money | $85.50In the Money | $68.10In the Money | $0.00In the Money | ---In the Money | 166In 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 | 15Out of the Money | 1,117Out of the Money | |
TSLAIn the Money | $80.10In the Money | $80.60In the Money | $79.00In the Money | $12.17In the Money | 21In the Money | 225In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 30Out of the Money | 761Out of the Money | |
TSLAIn the Money | $75.15In the Money | $75.60In the Money | $74.78In the Money | $26.52In the Money | 16In the Money | 14In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 203Out of the Money | 881Out of the Money | |
TSLAIn the Money | $70.15In the Money | $70.75In the Money | $70.95In the Money | $14.36In the Money | 19In the Money | 115In 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 | 63Out of the Money | 1,576Out of the Money | |
TSLAIn the Money | $65.15In the Money | $65.65In the Money | $64.00In the Money | $8.09In the Money | 9In the Money | 39In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 470Out of the Money | 1,067Out of the Money | |
TSLAIn the Money | $60.20In the Money | $60.65In the Money | $60.43In the Money | $13.83In the Money | 28In the Money | 235In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 461Out of the Money | 2,225Out of the Money | |
TSLAIn the Money | $55.20In the Money | $55.70In the Money | $54.26In the Money | $8.46In the Money | 9In the Money | 52In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 146Out of the Money | 6,062Out of the Money | |
TSLAIn the Money | $52.75In the Money | $53.20In the Money | $53.14In the Money | $13.41In the Money | 3In the Money | 6In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.08Out of the Money | 278Out of the Money | 164Out of the Money | |
TSLAIn the Money | $50.25In the Money | $50.75In the Money | $50.97In the Money | $13.70In the Money | 5In the Money | 160In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 335Out of the Money | 14,055Out of the Money | |
TSLAIn the Money | $47.80In the Money | $48.25In the Money | $34.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 221Out of the Money | 4,594Out of the Money | |
TSLAIn the Money | $45.30In the Money | $45.70In the Money | $46.00In the Money | $14.06In the Money | 48In the Money | 311In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.08Out of the Money | 5,023Out of the Money | 1,631Out of the Money | |
TSLAIn the Money | $42.85In the Money | $43.25In the Money | $42.16In the Money | $12.01In the Money | 2In the Money | 6In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.12Out of the Money | 447Out of the Money | 618Out of the Money | |
TSLAIn the Money | $40.45In the Money | $40.80In the Money | $40.45In the Money | $12.20In the Money | 94In the Money | 786In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.16Out of the Money | 1,271Out of the Money | 9,320Out of the Money | |
TSLAIn the Money | $37.90In the Money | $38.35In the Money | $37.83In the Money | $11.78In the Money | 8In the Money | 38In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.23Out of the Money | 214Out of the Money | 399Out of the Money | |
TSLAIn the Money | $35.45In the Money | $35.90In the Money | $36.37In the Money | $14.15In the Money | 46In the Money | 509In the Money | TSLAOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.29Out of the Money | $-0.30Out of the Money | 1,842Out of the Money | 3,740Out of the Money | |
TSLAIn the Money | $33.00In the Money | $33.50In the Money | $32.25In the Money | $10.68In the Money | 18In the Money | 538In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.48Out of the Money | 327Out of the Money | 723Out of the Money | |
TSLAIn the Money | $30.65In the Money | $31.00In the Money | $31.13In the Money | $11.81In the Money | 383In the Money | 1,830In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.64Out of the Money | 6,906Out of the Money | 4,548Out of the Money | |
TSLAIn the Money | $28.25In the Money | $28.70In the Money | $28.37In the Money | $11.72In the Money | 22In the Money | 250In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $-0.89Out of the Money | 814Out of the Money | 2,376Out of the Money | |
TSLAIn the Money | $25.95In the Money | $26.25In the Money | $26.12In the Money | $10.90In the Money | 123In the Money | 2,416In the Money | TSLAOut of the Money | $0.68Out of the Money | $0.70Out of the Money | $0.69Out of the Money | $-1.27Out of the Money | 4,900Out of the Money | 5,271Out of the Money | |
TSLAIn the Money | $23.60In the Money | $23.95In the Money | $23.45In the Money | $10.17In the Money | 59In the Money | 794In the Money | TSLAOut of the Money | $0.88Out of the Money | $0.90Out of the Money | $0.90Out of the Money | $-1.67Out of the Money | 1,297Out of the Money | 1,019Out of the Money | |
TSLAIn the Money | $21.50In the Money | $21.75In the Money | $21.59In the Money | $9.94In the Money | 570In the Money | 2,832In the Money | TSLAOut of the Money | $1.15Out of the Money | $1.17Out of the Money | $1.17Out of the Money | $-2.18Out of the Money | 3,887Out of the Money | 3,603Out of the Money | |
TSLAIn the Money | $19.35In the Money | $19.60In the Money | $19.50In the Money | $9.85In the Money | 691In the Money | 1,231In the Money | TSLAOut of the Money | $1.49Out of the Money | $1.52Out of the Money | $1.51Out of the Money | $-2.79Out of the Money | 1,947Out of the Money | 684Out of the Money | |
TSLAIn the Money | $17.30In the Money | $17.50In the Money | $17.45In the Money | $8.95In the Money | 1,076In the Money | 3,198In the Money | TSLAOut of the Money | $1.93Out of the Money | $1.97Out of the Money | $1.97Out of the Money | $-3.39Out of the Money | 6,491Out of the Money | 1,613Out of the Money | |
TSLAIn the Money | $15.35In the Money | $15.55In the Money | $15.50In the Money | $8.10In the Money | 1,367In the Money | 1,823In the Money | TSLAOut of the Money | $2.48Out of the Money | $2.52Out of the Money | $2.48Out of the Money | $-4.12Out of the Money | 3,475Out of the Money | 878Out of the Money | |
TSLAIn the Money | $13.55In the Money | $13.70In the Money | $13.67In the Money | $7.42In the Money | 6,486In the Money | 6,712In the Money | TSLAOut of the Money | $3.15Out of the Money | $3.20Out of the Money | $3.20Out of the Money | $-4.75Out of the Money | 9,078Out of the Money | 2,070Out of the Money | |
TSLAIn the Money | $11.85In the Money | $12.00In the Money | $11.97In the Money | $6.72In the Money | 3,646In the Money | 2,018In the Money | TSLAOut of the Money | $3.95Out of the Money | $4.00Out of the Money | $4.00Out of the Money | $-5.40Out of the Money | 4,755Out of the Money | 533Out of the Money | |
TSLAIn the Money | $10.35In the Money | $10.50In the Money | $10.40In the Money | $6.00In the Money | 9,132In the Money | 4,578In the Money | TSLAOut of the Money | $4.90Out of the Money | $4.95Out of the Money | $4.90Out of the Money | $-6.10Out of the Money | 9,719Out of the Money | 638Out of the Money | |
TSLAIn the Money | $8.95In the Money | $9.05In the Money | $9.00In the Money | $5.30In the Money | 7,449In the Money | 910In the Money | TSLANear the Money | $6.00Near the Money | $6.05Near the Money | $6.02Near the Money | $-8.08Near the Money | 6,471Near the Money | 67Near the Money | |
TSLAUnderlying issue's last price | $7.65Underlying issue's last price | $7.75Underlying issue's last price | $7.75Underlying issue's last price | $4.70Underlying issue's last price | 17,445Underlying issue's last price | 5,913Underlying issue's last price | Filter Table By Strike Price of$210.00Underlying issue's last price | TSLAUnderlying issue's last price | $7.20Underlying issue's last price | $7.30Underlying issue's last price | $7.26Underlying issue's last price | $-7.59Underlying issue's last price | 4,930Underlying issue's last price | 225Underlying issue's last price |
TSLANear the Money | $6.55Near the Money | $6.70Near the Money | $6.46Near the Money | $3.96Near the Money | 6,160Near the Money | 707Near the Money | TSLAIn the Money | $8.60In the Money | $8.70In the Money | $8.60In the Money | $-8.50In the Money | 1,145In the Money | 4In the Money | |
TSLAOut of the Money | $5.55Out of the Money | $5.65Out of the Money | $5.60Out of the Money | $3.54Out of the Money | 13,983Out of the Money | 2,574Out of the Money | TSLAIn the Money | $10.10In the Money | $10.20In the Money | $10.20In the Money | $-10.11In the Money | 605In the Money | 245In the Money | |
TSLAOut of the Money | $4.70Out of the Money | $4.80Out of the Money | $4.79Out of the Money | $3.11Out of the Money | 4,806Out of the Money | 417Out of the Money | TSLAIn the Money | $11.75In the Money | $11.85In the Money | $11.87In the Money | $-5.43In the Money | 194In the Money | 4In the Money | |
TSLAOut of the Money | $3.95Out of the Money | $4.05Out of the Money | $4.00Out of the Money | $2.60Out of the Money | 20,044Out of the Money | 5,146Out of the Money | TSLAIn the Money | $13.50In the Money | $13.65In the Money | $13.56In the Money | $-10.44In the Money | 373In the Money | 86In the Money | |
TSLAOut of the Money | $2.82Out of the Money | $2.86Out of the Money | $2.84Out of the Money | $1.87Out of the Money | 6,518Out of the Money | 2,025Out of the Money | TSLAIn the Money | $17.30In the Money | $17.65In the Money | $17.00In the Money | $-12.00In the Money | 42In the Money | 72In the Money | |
TSLAOut of the Money | $1.98Out of the Money | $2.02Out of the Money | $1.99Out of the Money | $1.33Out of the Money | 11,928Out of the Money | 3,209Out of the Money | TSLAIn the Money | $21.50In the Money | $21.75In the Money | $21.16In the Money | $-13.29In the Money | 181In the Money | 32In the Money | |
TSLAOut of the Money | $1.41Out of the Money | $1.43Out of the Money | $1.39Out of the Money | $0.87Out of the Money | 2,193Out of the Money | 1,133Out of the Money | TSLAIn the Money | $25.90In the Money | $26.20In the Money | $26.75In the Money | $-11.30In the Money | 33In the Money | 5In the Money | |
TSLAOut of the Money | $1.00Out of the Money | $1.01Out of the Money | $1.01Out of the Money | $0.66Out of the Money | 5,502Out of the Money | 2,549Out of the Money | TSLAIn the Money | $30.50In the Money | $30.90In the Money | $29.96In the Money | $-13.54In the Money | 1In the Money | 2In the Money | |
TSLAOut of the Money | $0.72Out of the Money | $0.74Out of the Money | $0.75Out of the Money | $0.47Out of the Money | 998Out of the Money | 823Out of the Money | TSLAIn the Money | $35.15In the Money | $35.65In the Money | $36.02In the Money | $-11.08In the Money | 2In the Money | 5In the Money | |
TSLAOut of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.54Out of the Money | $0.33Out of the Money | 3,247Out of the Money | 1,785Out of the Money | TSLAIn the Money | $40.05In the Money | $40.45In the Money | $39.70In the Money | $-12.20In the Money | 7In the Money | 1In the Money | |
TSLAOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.40Out of the Money | $0.23Out of the Money | 452Out of the Money | 272Out of the Money | TSLAIn the Money | $44.95In the Money | $45.40In the Money | $47.40In the Money | $47.40In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.30Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $0.19Out of the Money | 569Out of the Money | 1,307Out of the Money | TSLAIn the Money | $49.85In the Money | $50.30In the Money | $51.70In the Money | $-24.85In the Money | 50In the Money | ---In the Money | |
TSLAOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.25Out of the Money | $0.15Out of the Money | 1,962Out of the Money | 2,275Out of the Money | TSLAIn the Money | $54.80In the Money | $55.25In the Money | $84.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.12Out of the Money | 1,163Out of the Money | 1,004Out of the Money | TSLAIn the Money | $59.70In the Money | $60.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.09Out of the Money | 1,950Out of the Money | 1,120Out of the Money | TSLAIn the Money | $64.70In the Money | $65.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 817Out of the Money | 681Out of the Money | TSLAIn the Money | $69.65In the Money | $70.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 1,573Out of the Money | 197Out of the Money | TSLAIn the Money | $74.65In the Money | $75.25In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 210Out of the Money | 861Out of the Money | TSLAIn the Money | $79.65In the Money | $80.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 125Out of the Money | 26Out of the Money | TSLAIn the Money | $84.65In the Money | $85.25In 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 | $0.03Out of the Money | 1,633Out of the Money | 1,142Out of the Money | TSLAIn the Money | $89.65In the Money | $90.25In the Money | $91.88In the Money | $91.88In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 106Out of the Money | 47Out of the Money | TSLAIn the Money | $94.65In the Money | $95.20In the Money | $95.30In the Money | $95.30In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.04Out of the Money | 31Out of the Money | 35Out of the Money | TSLAIn the Money | $99.65In the Money | $100.25In 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 | $0.05Out of the Money | $0.02Out of the Money | 90Out of the Money | 308Out of the Money | TSLAIn the Money | $104.65In the Money | $105.25In 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 | 9Out of the Money | 64Out of the Money | TSLAIn the Money | $109.65In the Money | $110.25In 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 | 53Out of the Money | 660Out of the Money | TSLAIn the Money | $114.65In the Money | $115.25In 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 | $0.02Out of the Money | 154Out of the Money | 24Out of the Money | TSLAIn the Money | $119.65In the Money | $120.25In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 457Out of the Money | TSLAIn the Money | $124.65In the Money | $125.25In 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 | $0.02Out of the Money | $0.01Out of the Money | 51Out of the Money | 96Out of the Money | TSLAIn the Money | $129.70In the Money | $130.20In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 32Out of the Money | 401Out of the Money | TSLAIn the Money | $139.70In the Money | $140.20In the Money | $172.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |