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 | $107.15In the Money | $107.75In the Money | $104.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | ---Out of the Money | 38Out of the Money | |
TSLAIn the Money | $102.15In the Money | $102.80In the Money | $99.00In 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 | $-0.03Out of the Money | 41Out of the Money | 15Out of the Money | |
TSLAIn the Money | $97.20In the Money | $97.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $92.25In the Money | $92.75In 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 | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSLAIn the Money | $87.30In the Money | $87.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
TSLAIn the Money | $82.30In the Money | $82.80In the Money | $82.35In the Money | $-2.59In the Money | 11In the Money | 5In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,071Out of the Money | |
TSLAIn the Money | $77.35In the Money | $77.85In the Money | $76.67In the Money | $-3.70In the Money | 10In the Money | 12In 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 | 4Out of the Money | 29Out of the Money | |
TSLAIn the Money | $72.35In the Money | $72.85In the Money | $71.69In the Money | $-2.99In the Money | 23In the Money | 1In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.01Out of the Money | 16Out of the Money | 84Out of the Money | |
TSLAIn the Money | $67.40In the Money | $67.90In the Money | $66.59In the Money | $10.92In the Money | 5In the Money | 3In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 4Out of the Money | 54Out of the Money | |
TSLAIn the Money | $62.40In the Money | $63.00In the Money | $61.37In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1,852Out of the Money | |
TSLAIn the Money | $57.45In the Money | $57.95In the Money | $60.15In the Money | $0.00In the Money | ---In the Money | 160In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 87Out of the Money | 149Out of the Money | |
TSLAIn the Money | $52.55In the Money | $53.00In the Money | $53.75In the Money | $2.75In the Money | 1In the Money | 164In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 11Out of the Money | 445Out of the Money | |
TSLAIn the Money | $47.55In the Money | $48.05In the Money | $48.26In the Money | $3.84In the Money | 1In the Money | 13In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 126Out of the Money | 653Out of the Money | |
TSLAIn the Money | $42.60In the Money | $43.15In the Money | $42.74In the Money | $0.92In the Money | 3In the Money | 113In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 182Out of the Money | 1,084Out of the Money | |
TSLAIn the Money | $37.70In the Money | $38.20In the Money | $37.28In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSLAOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 93Out of the Money | 748Out of the Money | |
TSLAIn the Money | $32.85In the Money | $33.35In the Money | $32.50In the Money | $1.30In the Money | 2In the Money | 164In the Money | TSLAOut of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $-0.12Out of the Money | 642Out of the Money | 1,915Out of the Money | |
TSLAIn the Money | $28.10In the Money | $28.60In the Money | $28.30In the Money | $0.52In the Money | 13In the Money | 27In the Money | TSLAOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.09Out of the Money | 5,139Out of the Money | 997Out of the Money | |
TSLAIn the Money | $23.65In the Money | $23.90In the Money | $23.40In the Money | $0.20In the Money | 76In the Money | 82In the Money | TSLAOut of the Money | $1.03Out of the Money | $1.05Out of the Money | $1.05Out of the Money | $-0.12Out of the Money | 356Out of the Money | 1,578Out of the Money | |
TSLAIn the Money | $19.25In the Money | $19.60In the Money | $18.94In the Money | $-0.20In the Money | 27In the Money | 313In the Money | TSLAOut of the Money | $1.66Out of the Money | $1.71Out of the Money | $1.69Out of the Money | $-0.20Out of the Money | 395Out of the Money | 1,324Out of the Money | |
TSLAIn the Money | $15.35In the Money | $15.55In the Money | $15.35In the Money | $0.25In the Money | 38In the Money | 743In the Money | TSLAOut of the Money | $2.66Out of the Money | $2.72Out of the Money | $2.68Out of the Money | $-0.32Out of the Money | 5,610Out of the Money | 4,128Out of the Money | |
TSLAIn the Money | $11.85In the Money | $12.00In the Money | $11.70In the Money | $-0.03In the Money | 97In the Money | 612In the Money | TSLAOut of the Money | $4.10Out of the Money | $4.20Out of the Money | $4.15Out of the Money | $-0.40Out of the Money | 1,435Out of the Money | 2,181Out of the Money | |
TSLAUnderlying issue's last price | $8.90Underlying issue's last price | $9.05Underlying issue's last price | $8.95Underlying issue's last price | $0.05Underlying issue's last price | 737Underlying issue's last price | 1,865Underlying issue's last price | Filter Table By Strike Price of$180.00Underlying issue's last price | TSLAUnderlying issue's last price | $6.15Underlying issue's last price | $6.25Underlying issue's last price | $6.35Underlying issue's last price | $-0.35Underlying issue's last price | 2,021Underlying issue's last price | 1,808Underlying issue's last price |
TSLANear the Money | $6.50Near the Money | $6.60Near the Money | $6.57Near the Money | $-0.03Near the Money | 1,939Near the Money | 2,167Near the Money | TSLAIn the Money | $8.75In the Money | $8.85In the Money | $9.00In the Money | $-0.40In the Money | 390In the Money | 3,082In the Money | |
TSLAOut of the Money | $4.65Out of the Money | $4.75Out of the Money | $4.70Out of the Money | $-0.06Out of the Money | 1,715Out of the Money | 1,885Out of the Money | TSLAIn the Money | $11.90In the Money | $12.05In the Money | $12.05In the Money | $-0.92In the Money | 151In the Money | 678In the Money | |
TSLAOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.35Out of the Money | $-0.14Out of the Money | 447Out of the Money | 1,390Out of the Money | TSLAIn the Money | $15.45In the Money | $15.75In the Money | $16.25In the Money | $-0.95In the Money | 5In the Money | 148In the Money | |
TSLAOut of the Money | $2.36Out of the Money | $2.40Out of the Money | $2.39Out of the Money | $-0.09Out of the Money | 2,027Out of the Money | 4,727Out of the Money | TSLAIn the Money | $19.55In the Money | $19.85In the Money | $19.90In the Money | $-0.85In the Money | 21In the Money | 226In the Money | |
TSLAOut of the Money | $1.67Out of the Money | $1.72Out of the Money | $1.68Out of the Money | $-0.12Out of the Money | 419Out of the Money | 1,745Out of the Money | TSLAIn the Money | $23.75In the Money | $24.25In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
TSLAOut of the Money | $1.20Out of the Money | $1.22Out of the Money | $1.21Out of the Money | $-0.06Out of the Money | 908Out of the Money | 1,862Out of the Money | TSLAIn the Money | $28.30In the Money | $28.80In the Money | $30.83In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
TSLAOut of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.87Out of the Money | $-0.10Out of the Money | 176Out of the Money | 905Out of the Money | TSLAIn the Money | $33.00In the Money | $33.50In the Money | $34.23In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSLAOut of the Money | $0.63Out of the Money | $0.66Out of the Money | $0.65Out of the Money | $-0.06Out of the Money | 424Out of the Money | 1,661Out of the Money | TSLAIn the Money | $37.85In the Money | $38.35In the Money | $38.50In the Money | $2.03In the Money | 1In the Money | 8In the Money | |
TSLAOut of the Money | $0.48Out of the Money | $0.49Out of the Money | $0.47Out of the Money | $-0.08Out of the Money | 329Out of the Money | 974Out of the Money | TSLAIn the Money | $42.70In the Money | $43.25In the Money | $42.75In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
TSLAOut of the Money | $0.37Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 131Out of the Money | 2,109Out of the Money | TSLAIn the Money | $47.65In the Money | $48.15In the Money | $50.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
TSLAOut of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.29Out of the Money | $-0.07Out of the Money | 51Out of the Money | 445Out of the Money | TSLAIn the Money | $52.60In the Money | $53.10In the Money | $57.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.06Out of the Money | 24Out of the Money | 1,047Out of the Money | TSLAIn the Money | $57.55In the Money | $58.15In the Money | $61.40In 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 | $-0.05Out of the Money | 296Out of the Money | 566Out of the Money | TSLAIn the Money | $62.50In the Money | $63.15In the Money | $62.50In the Money | $-2.00In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $-0.04Out of the Money | 269Out of the Money | 1,099Out of the Money | TSLAIn the Money | $67.50In the Money | $68.15In 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 | $0.18Out of the Money | $0.03Out of the Money | 1Out of the Money | 87Out of the Money | TSLAIn the Money | $72.50In the Money | $73.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 150Out of the Money | 140Out of the Money | TSLAIn the Money | $77.50In the Money | $78.15In the Money | $76.55In the Money | $76.55In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 27Out of the Money | 75Out of the Money | TSLAIn the Money | $82.50In the Money | $83.15In the Money | $84.90In 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 | $-0.05Out of the Money | 29Out of the Money | 211Out of the Money | TSLAIn the Money | $87.50In the Money | $88.15In 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 | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 91Out of the Money | TSLAIn the Money | $92.50In the Money | $93.15In 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 | $0.07Out of the Money | $-0.04Out of the Money | 13Out of the Money | 93Out of the Money | TSLAIn the Money | $97.50In the Money | $98.15In 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 | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | TSLAIn the Money | $102.50In the Money | $103.15In 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 | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 4Out of the Money | 312Out of the Money | TSLAIn the Money | $107.50In the Money | $108.15In 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 | $0.06Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSLAIn the Money | $112.50In the Money | $113.15In 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 | $0.05Out of the Money | $-0.01Out of the Money | 29Out of the Money | 1,081Out of the Money | TSLAIn the Money | $117.50In the Money | $118.15In 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 | $0.03Out of the Money | $-0.01Out of the Money | 16Out of the Money | 25Out of the Money | TSLAIn the Money | $122.50In the Money | $123.15In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | TSLAIn the Money | $127.50In the Money | $128.15In 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 | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | TSLAIn the Money | $132.50In the Money | $133.15In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TSLAIn the Money | $137.50In the Money | $138.15In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | $142.50In the Money | $143.15In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TSLAIn the Money | $147.50In the Money | $148.15In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | TSLAIn the Money | $152.50In the Money | $153.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | TSLAIn the Money | $157.50In the Money | $158.15In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 226Out of the Money | TSLAIn the Money | $167.50In the Money | $168.15In the Money | $172.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |