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 | $133.15In the Money | $135.55In the Money | $134.94In the Money | $30.24In 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 | ---Out of the Money | 38Out of the Money | |
TSLAIn the Money | $128.30In the Money | $130.55In 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 | $123.20In the Money | $125.55In 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 | $118.35In the Money | $120.55In 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 | $113.35In the Money | $115.60In the Money | $117.10In the Money | $117.10In the Money | 4In 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 | $108.60In the Money | $110.60In the Money | $109.73In the Money | $13.39In the Money | 48In 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 | 318Out of the Money | 3,037Out of the Money | |
TSLAIn the Money | $104.30In the Money | $105.60In 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 | $98.35In the Money | $100.60In 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 | $0.01Out of the Money | $-0.03Out of the Money | 103Out of the Money | 71Out of the Money | |
TSLAIn the Money | $93.40In the Money | $95.65In the Money | $97.15In the Money | $30.56In the Money | 2In the Money | 7In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 11Out of the Money | 360Out of the Money | |
TSLAIn the Money | $89.30In the Money | $90.65In 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 | $0.05Out 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 | $83.30In the Money | $85.65In the Money | $68.10In the Money | $0.00In the Money | ---In the Money | 166In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.04Out 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 | $78.45In the Money | $80.65In the Money | $82.00In the Money | $15.17In the Money | 22In the Money | 225In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 61Out of the Money | 761Out of the Money | |
TSLAIn the Money | $73.45In the Money | $75.70In the Money | $75.14In the Money | $26.88In the Money | 17In the Money | 14In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 207Out of the Money | 881Out of the Money | |
TSLAIn the Money | $69.40In the Money | $70.70In 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 | $0.04Out of the Money | $-0.04Out of the Money | 94Out of the Money | 1,576Out of the Money | |
TSLAIn the Money | $64.50In the Money | $65.70In the Money | $65.65In the Money | $9.74In the Money | 12In the Money | 39In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 491Out of the Money | 1,067Out of the Money | |
TSLAIn the Money | $59.50In the Money | $60.75In the Money | $60.70In the Money | $14.10In the Money | 36In the Money | 235In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 532Out of the Money | 2,225Out of the Money | |
TSLAIn the Money | $54.50In the Money | $55.80In 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 | $0.10Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 351Out of the Money | 6,062Out of the Money | |
TSLAIn the Money | $52.00In the Money | $53.30In the Money | $53.14In the Money | $13.41In the Money | 3In the Money | 6In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 533Out of the Money | 164Out of the Money | |
TSLAIn the Money | $49.30In the Money | $50.80In the Money | $50.10In the Money | $12.83In the Money | 47In the Money | 160In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 427Out of the Money | 14,055Out of the Money | |
TSLAIn the Money | $47.00In the Money | $48.35In the Money | $51.00In the Money | $16.05In the Money | 4In the Money | 8In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 445Out of the Money | 4,594Out of the Money | |
TSLAIn the Money | $44.30In the Money | $45.85In the Money | $46.00In the Money | $14.06In the Money | 57In the Money | 311In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.17Out of the Money | $-0.06Out of the Money | 5,365Out of the Money | 1,631Out of the Money | |
TSLAIn the Money | $42.00In the Money | $43.40In the Money | $43.85In the Money | $13.70In the Money | 28In the Money | 6In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.30Out of the Money | $0.16Out of the Money | $-0.13Out of the Money | 516Out of the Money | 618Out of the Money | |
TSLAIn the Money | $39.50In the Money | $40.90In the Money | $40.15In the Money | $11.90In the Money | 112In the Money | 786In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.13Out of the Money | 2,143Out of the Money | 9,320Out of the Money | |
TSLAIn the Money | $36.70In the Money | $38.45In the Money | $39.40In the Money | $13.35In the Money | 22In the Money | 38In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.57Out of the Money | $0.24Out of the Money | $-0.22Out of the Money | 328Out of the Money | 399Out of the Money | |
TSLAIn the Money | $34.50In the Money | $36.00In the Money | $36.00In the Money | $13.78In the Money | 85In the Money | 509In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.28Out of the Money | $-0.31Out of the Money | 2,522Out of the Money | 3,740Out of the Money | |
TSLAIn the Money | $32.00In the Money | $33.60In the Money | $35.45In the Money | $13.88In the Money | 46In the Money | 538In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.46Out of the Money | $0.37Out of the Money | $-0.45Out of the Money | 409Out of the Money | 723Out of the Money | |
TSLAIn the Money | $30.35In the Money | $31.15In the Money | $30.80In the Money | $11.48In the Money | 482In the Money | 1,830In the Money | TSLAOut of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.44Out of the Money | $-0.63Out of the Money | 8,647Out of the Money | 4,548Out of the Money | |
TSLAIn the Money | $27.05In the Money | $28.80In the Money | $29.20In the Money | $12.55In the Money | 49In the Money | 250In the Money | TSLAOut of the Money | $0.45Out of the Money | $0.67Out of the Money | $0.55Out of the Money | $-0.89Out of the Money | 1,263Out of the Money | 2,376Out of the Money | |
TSLAIn the Money | $25.70In the Money | $26.45In the Money | $25.96In the Money | $10.74In the Money | 250In the Money | 2,416In the Money | TSLAOut of the Money | $0.67Out of the Money | $0.71Out of the Money | $0.69Out of the Money | $-1.27Out of the Money | 7,438Out of the Money | 5,271Out of the Money | |
TSLAIn the Money | $23.20In the Money | $24.15In the Money | $23.73In the Money | $10.45In the Money | 97In the Money | 794In the Money | TSLAOut of the Money | $0.85Out of the Money | $0.92Out of the Money | $0.92Out of the Money | $-1.65Out of the Money | 2,285Out of the Money | 1,019Out of the Money | |
TSLAIn the Money | $21.25In the Money | $21.90In the Money | $21.15In the Money | $9.50In the Money | 786In the Money | 2,832In the Money | TSLAOut of the Money | $1.08Out of the Money | $1.20Out of the Money | $1.20Out of the Money | $-2.15Out of the Money | 7,409Out of the Money | 3,603Out of the Money | |
TSLAIn the Money | $18.75In the Money | $19.75In the Money | $18.98In the Money | $9.33In the Money | 839In the Money | 1,231In the Money | TSLAOut of the Money | $1.42Out of the Money | $1.53Out of the Money | $1.56Out of the Money | $-2.74Out of the Money | 2,664Out of the Money | 684Out of the Money | |
TSLAIn the Money | $17.05In the Money | $17.70In the Money | $16.80In the Money | $8.30In the Money | 1,545In the Money | 3,198In the Money | TSLAOut of the Money | $1.71Out of the Money | $2.10Out of the Money | $1.85Out of the Money | $-3.51Out of the Money | 9,494Out of the Money | 1,613Out of the Money | |
TSLAIn the Money | $15.10In the Money | $15.75In the Money | $15.00In the Money | $7.60In the Money | 1,857In the Money | 1,823In the Money | TSLAOut of the Money | $2.20Out of the Money | $2.60Out of the Money | $2.45Out of the Money | $-4.15Out of the Money | 4,613Out of the Money | 878Out of the Money | |
TSLAIn the Money | $13.25In the Money | $13.90In the Money | $13.25In the Money | $7.00In the Money | 8,094In the Money | 6,712In the Money | TSLAOut of the Money | $3.00Out of the Money | $3.25Out of the Money | $3.05Out of the Money | $-4.90Out of the Money | 14,641Out of the Money | 2,070Out of the Money | |
TSLAIn the Money | $11.55In the Money | $12.15In the Money | $11.52In the Money | $6.27In the Money | 3,990In the Money | 2,018In the Money | TSLAOut of the Money | $3.70Out of the Money | $4.15Out of the Money | $3.91Out of the Money | $-5.49Out of the Money | 6,833Out of the Money | 533Out of the Money | |
TSLAIn the Money | $10.00In the Money | $10.65In the Money | $10.30In the Money | $5.90In the Money | 10,319In the Money | 4,578In the Money | TSLAOut of the Money | $4.55Out of the Money | $5.05Out of the Money | $4.85Out of the Money | $-6.15Out of the Money | 14,010Out of the Money | 638Out of the Money | |
TSLAUnderlying issue's last price | $8.55Underlying issue's last price | $9.05Underlying issue's last price | $8.85Underlying issue's last price | $5.15Underlying issue's last price | 8,425Underlying issue's last price | 910Underlying issue's last price | Filter Table By Strike Price of$207.50Underlying issue's last price | TSLAUnderlying issue's last price | $5.60Underlying issue's last price | $6.20Underlying issue's last price | $5.97Underlying issue's last price | $-8.13Underlying issue's last price | 9,238Underlying issue's last price | 67Underlying issue's last price |
TSLANear the Money | $7.40Near the Money | $7.60Near the Money | $7.55Near the Money | $4.50Near the Money | 21,752Near the Money | 5,913Near the Money | TSLAIn the Money | $7.10In the Money | $7.40In the Money | $7.25In the Money | $-7.60In the Money | 8,908In the Money | 225In the Money | |
TSLANear the Money | $6.20Near the Money | $6.55Near the Money | $6.65Near the Money | $4.15Near the Money | 8,527Near the Money | 707Near the Money | TSLAIn the Money | $8.50In the Money | $9.00In the Money | $8.70In the Money | $-8.40In the Money | 2,620In the Money | 4In the Money | |
TSLAOut of the Money | $5.30Out of the Money | $5.65Out of the Money | $5.46Out of the Money | $3.40Out of the Money | 18,601Out of the Money | 2,574Out of the Money | TSLAIn the Money | $9.85In the Money | $10.20In the Money | $10.25In the Money | $-10.06In the Money | 1,141In the Money | 245In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.85Out of the Money | $4.84Out of the Money | $3.16Out of the Money | 7,104Out of the Money | 417Out of the Money | TSLAIn the Money | $11.30In the Money | $12.05In the Money | $11.55In the Money | $-5.75In the Money | 415In the Money | 4In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $4.05Out of the Money | $3.75Out of the Money | $2.35Out of the Money | 27,430Out of the Money | 5,146Out of the Money | TSLAIn the Money | $13.15In the Money | $14.70In the Money | $13.50In the Money | $-10.50In the Money | 641In the Money | 86In the Money | |
TSLAOut of the Money | $2.67Out of the Money | $2.91Out of the Money | $2.79Out of the Money | $1.82Out of the Money | 10,045Out of the Money | 2,025Out of the Money | TSLAIn the Money | $17.05In the Money | $18.90In the Money | $17.50In the Money | $-11.50In the Money | 94In the Money | 72In the Money | |
TSLAOut of the Money | $1.80Out of the Money | $2.13Out of the Money | $1.97Out of the Money | $1.31Out of the Money | 17,313Out of the Money | 3,209Out of the Money | TSLAIn the Money | $21.15In the Money | $22.85In the Money | $22.10In the Money | $-12.35In the Money | 224In the Money | 32In the Money | |
TSLAOut of the Money | $1.25Out of the Money | $1.52Out of the Money | $1.29Out of the Money | $0.77Out of the Money | 3,514Out of the Money | 1,133Out of the Money | TSLAIn the Money | $25.60In the Money | $27.30In the Money | $26.15In the Money | $-11.90In the Money | 49In the Money | 5In the Money | |
TSLAOut of the Money | $0.86Out of the Money | $1.01Out of the Money | $0.90Out of the Money | $0.55Out of the Money | 9,406Out of the Money | 2,549Out of the Money | TSLAIn the Money | $30.25In the Money | $32.35In the Money | $29.40In the Money | $-14.10In the Money | 9In the Money | 2In the Money | |
TSLAOut of the Money | $0.68Out of the Money | $0.75Out of the Money | $0.68Out of the Money | $0.40Out of the Money | 3,750Out of the Money | 823Out of the Money | TSLAIn the Money | $35.05In the Money | $35.80In the Money | $35.15In the Money | $-11.95In the Money | 5In the Money | 5In the Money | |
TSLAOut of the Money | $0.49Out of the Money | $0.54Out of the Money | $0.52Out of the Money | $0.31Out of the Money | 7,306Out of the Money | 1,785Out of the Money | TSLAIn the Money | $39.90In the Money | $42.05In the Money | $39.30In the Money | $-12.60In the Money | 45In the Money | 1In the Money | |
TSLAOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.36Out of the Money | $0.19Out of the Money | 710Out of the Money | 272Out of the Money | TSLAIn the Money | $44.80In the Money | $47.00In the Money | $42.15In the Money | $42.15In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $0.16Out of the Money | 1,294Out of the Money | 1,307Out of the Money | TSLAIn the Money | $49.70In the Money | $51.95In the Money | $51.70In the Money | $-24.85In the Money | 50In the Money | ---In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.25Out of the Money | $0.15Out of the Money | 2,563Out of the Money | 2,275Out of the Money | TSLAIn the Money | $54.65In the Money | $56.90In the Money | $84.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.23Out of the Money | $0.22Out of the Money | $0.14Out of the Money | 1,321Out of the Money | 1,004Out of the Money | TSLAIn the Money | $59.65In the Money | $61.90In 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 | $0.18Out of the Money | $0.16Out of the Money | $0.09Out of the Money | 2,072Out of the Money | 1,120Out of the Money | TSLAIn the Money | $64.65In the Money | $66.90In 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 | $0.25Out of the Money | $0.13Out of the Money | $0.08Out of the Money | 2,178Out of the Money | 681Out of the Money | TSLAIn the Money | $69.60In the Money | $72.00In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 1,741Out of the Money | 197Out of the Money | TSLAIn the Money | $74.60In the Money | $77.05In 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 | $0.08Out of the Money | $0.04Out of the Money | 330Out of the Money | 861Out of the Money | TSLAIn the Money | $79.60In the Money | $82.00In 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 | $0.19Out of the Money | $0.07Out of the Money | $0.03Out of the Money | 139Out of the Money | 26Out of the Money | TSLAIn the Money | $84.60In the Money | $87.05In 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 | $0.09Out of the Money | $0.08Out of the Money | $0.04Out of the Money | 1,918Out of the Money | 1,142Out of the Money | TSLAIn the Money | $89.60In the Money | $92.00In 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 | 118Out of the Money | 47Out of the Money | TSLAIn the Money | $94.60In the Money | $97.05In the Money | $95.30In the Money | $95.30In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.03Out of the Money | 135Out of the Money | 35Out of the Money | TSLAIn the Money | $99.60In the Money | $102.00In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 119Out of the Money | 308Out of the Money | TSLAIn the Money | $104.60In the Money | $107.10In 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 | $0.04Out of the Money | $0.02Out of the Money | 15Out of the Money | 64Out of the Money | TSLAIn the Money | $109.60In the Money | $112.00In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 53Out of the Money | 660Out of the Money | TSLAIn the Money | $114.60In the Money | $117.10In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 158Out of the Money | 24Out of the Money | TSLAIn the Money | $119.60In the Money | $122.00In 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 | $0.03Out of the Money | $0.01Out of the Money | 5Out of the Money | 457Out of the Money | TSLAIn the Money | $124.60In the Money | $126.85In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 59Out of the Money | 96Out of the Money | TSLAIn the Money | $129.60In the Money | $132.00In 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 | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 69Out of the Money | 401Out of the Money | TSLAIn the Money | $139.60In the Money | $142.00In the Money | $172.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |