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 | $170.75In the Money | $172.35In the Money | $167.97In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSLAIn the Money | $165.80In the Money | $167.40In the Money | $124.60In 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 | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSLAIn the Money | $160.80In the Money | $162.35In the Money | $125.61In 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 | $-0.16Out of the Money | 1Out of the Money | 5Out of the Money | |
TSLAIn the Money | $155.85In the Money | $157.45In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSLAIn the Money | $150.85In the Money | $152.45In the Money | $152.60In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | |
TSLAIn the Money | $145.85In the Money | $147.45In the Money | $129.41In the Money | $0.00In the Money | ---In the Money | 11In 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 | 7Out of the Money | 2,638Out of the Money | |
TSLAIn the Money | $140.90In the Money | $142.50In the Money | $122.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | |
TSLAIn the Money | $135.90In the Money | $137.50In the Money | $117.39In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.01Out of the Money | 5Out of the Money | 100Out of the Money | |
TSLAIn the Money | $130.95In the Money | $132.55In the Money | $67.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 594Out of the Money | |
TSLAIn the Money | $125.95In the Money | $127.55In the Money | $82.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 2Out of the Money | 345Out of the Money | |
TSLAIn the Money | $121.00In the Money | $122.60In the Money | $120.68In the Money | $15.42In the Money | 1In the Money | 3In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 4Out of the Money | 607Out of the Money | |
TSLAIn the Money | $116.00In the Money | $117.65In the Money | $57.44In the Money | $0.00In the Money | ---In the Money | 67In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 969Out of the Money | |
TSLAIn the Money | $111.05In the Money | $112.65In the Money | $91.65In the Money | $0.00In the Money | ---In the Money | 90In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 25Out of the Money | 1,067Out of the Money | |
TSLAIn the Money | $106.10In the Money | $107.70In the Money | $104.61In the Money | $0.00In the Money | ---In the Money | 116In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.02Out of the Money | 14Out of the Money | 1,111Out of the Money | |
TSLAIn the Money | $101.10In the Money | $102.50In the Money | $99.75In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 11Out of the Money | 726Out of the Money | |
TSLAIn the Money | $96.25In the Money | $98.10In the Money | $96.90In the Money | $0.00In the Money | ---In the Money | 100In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 54Out of the Money | 2,533Out of the Money | |
TSLAIn the Money | $91.20In the Money | $92.75In the Money | $89.28In the Money | $0.00In the Money | ---In the Money | 55In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,555Out of the Money | |
TSLAIn the Money | $86.25In the Money | $87.90In the Money | $86.15In the Money | $-0.44In the Money | 1In the Money | 91In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.02Out of the Money | 33Out of the Money | 1,236Out of the Money | |
TSLAIn the Money | $81.45In the Money | $82.65In the Money | $78.40In the Money | $-1.89In the Money | 9In the Money | 227In the Money | TSLAOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $0.01Out of the Money | 58Out of the Money | 1,122Out of the Money | |
TSLAIn the Money | $76.40In the Money | $77.95In the Money | $78.73In the Money | $2.62In the Money | 2In the Money | 311In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.38Out of the Money | $0.03Out of the Money | 97Out of the Money | 3,667Out of the Money | |
TSLAIn the Money | $72.05In the Money | $73.05In the Money | $70.00In the Money | $-1.10In the Money | 2In the Money | 431In the Money | TSLAOut of the Money | $0.43Out of the Money | $0.48Out of the Money | $0.44Out of the Money | $-0.01Out of the Money | 154Out of the Money | 2,496Out of the Money | |
TSLAIn the Money | $66.70In the Money | $68.50In the Money | $68.80In the Money | $1.60In the Money | 35In the Money | 645In the Money | TSLAOut of the Money | $0.55Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $0.01Out of the Money | 370Out of the Money | 5,009Out of the Money | |
TSLAIn the Money | $61.80In the Money | $63.25In the Money | $62.60In the Money | $1.60In the Money | 34In the Money | 1,239In the Money | TSLAOut of the Money | $0.71Out of the Money | $0.79Out of the Money | $0.76Out of the Money | $0.03Out of the Money | 405Out of the Money | 2,326Out of the Money | |
TSLAIn the Money | $57.45In the Money | $58.70In the Money | $57.50In the Money | $2.50In the Money | 65In the Money | 1,579In the Money | TSLAOut of the Money | $0.95Out of the Money | $1.02Out of the Money | $0.97Out of the Money | $-0.02Out of the Money | 244Out of the Money | 4,817Out of the Money | |
TSLAIn the Money | $52.70In the Money | $53.90In the Money | $55.27In the Money | $2.52In the Money | 74In the Money | 1,205In the Money | TSLAOut of the Money | $1.25Out of the Money | $1.37Out of the Money | $1.35Out of the Money | $0.05Out of the Money | 244Out of the Money | 2,143Out of the Money | |
TSLAIn the Money | $48.50In the Money | $49.05In the Money | $48.35In the Money | $-0.65In the Money | 358In the Money | 3,594In the Money | TSLAOut of the Money | $1.70Out of the Money | $1.81Out of the Money | $1.75Out of the Money | $-0.06Out of the Money | 711Out of the Money | 4,066Out of the Money | |
TSLAIn the Money | $44.00In the Money | $44.65In the Money | $44.70In the Money | $0.73In the Money | 119In the Money | 1,514In the Money | TSLAOut of the Money | $2.26Out of the Money | $2.36Out of the Money | $2.33Out of the Money | $0.00Out of the Money | 177Out of the Money | 2,372Out of the Money | |
TSLAIn the Money | $39.75In the Money | $40.40In the Money | $40.05In the Money | $0.25In the Money | 136In the Money | 2,283In the Money | TSLAOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $0.00Out of the Money | 395Out of the Money | 3,046Out of the Money | |
TSLAIn the Money | $35.70In the Money | $36.45In the Money | $36.01In the Money | $0.01In the Money | 77In the Money | 1,733In the Money | TSLAOut of the Money | $4.05Out of the Money | $4.25Out of the Money | $4.17Out of the Money | $0.07Out of the Money | 121Out of the Money | 994Out of the Money | |
TSLAIn the Money | $32.20In the Money | $32.60In the Money | $32.20In the Money | $0.20In the Money | 177In the Money | 2,908In the Money | TSLAOut of the Money | $5.25Out of the Money | $5.40Out of the Money | $5.40Out of the Money | $0.10Out of the Money | 1,169Out of the Money | 1,826Out of the Money | |
TSLAIn the Money | $28.70In the Money | $29.10In the Money | $28.76In the Money | $0.06In the Money | 154In the Money | 1,907In the Money | TSLAOut of the Money | $6.70Out of the Money | $6.90Out of the Money | $6.87Out of the Money | $0.12Out of the Money | 193Out of the Money | 2,039Out of the Money | |
TSLAIn the Money | $25.45In the Money | $25.85In the Money | $25.35In the Money | $-0.64In the Money | 274In the Money | 2,768In the Money | TSLAOut of the Money | $8.45Out of the Money | $8.65Out of the Money | $8.60Out of the Money | $0.10Out of the Money | 1,063Out of the Money | 1,696Out of the Money | |
TSLAIn the Money | $22.50In the Money | $22.85In the Money | $22.45In the Money | $-0.01In the Money | 486In the Money | 1,383In the Money | TSLAOut of the Money | $10.30Out of the Money | $10.75Out of the Money | $10.25Out of the Money | $-0.25Out of the Money | 227Out of the Money | 1,025Out of the Money | |
TSLAIn the Money | $19.80In the Money | $20.20In the Money | $19.83In the Money | $-0.07In the Money | 638In the Money | 3,029In the Money | TSLAOut of the Money | $12.65Out of the Money | $12.95Out of the Money | $12.75Out of the Money | $-0.05Out of the Money | 355Out of the Money | 770Out of the Money | |
TSLAUnderlying issue's last price | $17.40Underlying issue's last price | $17.80Underlying issue's last price | $17.65Underlying issue's last price | $0.05Underlying issue's last price | 948Underlying issue's last price | 3,890Underlying issue's last price | Filter Table By Strike Price of$245.00Underlying issue's last price | TSLAUnderlying issue's last price | $15.30Underlying issue's last price | $15.50Underlying issue's last price | $15.55Underlying issue's last price | $-0.14Underlying issue's last price | 427Underlying issue's last price | 268Underlying issue's last price |
TSLAOut of the Money | $15.30Out of the Money | $15.55Out of the Money | $15.26Out of the Money | $-0.04Out of the Money | 1,613Out of the Money | 4,327Out of the Money | TSLAIn the Money | $18.00In the Money | $18.40In the Money | $17.77In the Money | $-0.73In the Money | 193In the Money | 419In the Money | |
TSLAOut of the Money | $13.25Out of the Money | $13.65Out of the Money | $13.57Out of the Money | $0.32Out of the Money | 912Out of the Money | 1,487Out of the Money | TSLAIn the Money | $21.05In the Money | $21.45In the Money | $23.00In the Money | $-0.03In the Money | 4In the Money | 243In the Money | |
TSLAOut of the Money | $11.65Out of the Money | $11.95Out of the Money | $11.75Out of the Money | $0.08Out of the Money | 981Out of the Money | 1,933Out of the Money | TSLAIn the Money | $24.30In the Money | $24.75In the Money | $24.70In the Money | $-0.65In the Money | 62In the Money | 334In the Money | |
TSLAOut of the Money | $10.15Out of the Money | $10.40Out of the Money | $10.25Out of the Money | $0.15Out of the Money | 332Out of the Money | 4,364Out of the Money | TSLAIn the Money | $27.85In the Money | $28.25In the Money | $26.86In the Money | $-3.29In the Money | 9In the Money | 154In the Money | |
TSLAOut of the Money | $8.80Out of the Money | $9.10Out of the Money | $8.94Out of the Money | $0.49Out of the Money | 320Out of the Money | 2,853Out of the Money | TSLAIn the Money | $31.50In the Money | $32.20In the Money | $31.80In the Money | $-0.55In the Money | 28In the Money | 19In the Money | |
TSLAOut of the Money | $7.65Out of the Money | $8.00Out of the Money | $7.70Out of the Money | $-0.04Out of the Money | 231Out of the Money | 1,442Out of the Money | TSLAIn the Money | $35.30In the Money | $36.15In the Money | $36.98In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
TSLAOut of the Money | $6.75Out of the Money | $7.00Out of the Money | $6.80Out of the Money | $0.10Out of the Money | 454Out of the Money | 1,449Out of the Money | TSLAIn the Money | $39.25In the Money | $40.15In the Money | $42.74In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TSLAOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $5.90Out of the Money | $-0.10Out of the Money | 259Out of the Money | 1,892Out of the Money | TSLAIn the Money | $43.45In the Money | $44.35In the Money | $42.60In the Money | $-1.95In the Money | 1In the Money | 19In the Money | |
TSLAOut of the Money | $5.10Out of the Money | $5.35Out of the Money | $5.22Out of the Money | $0.07Out of the Money | 334Out of the Money | 1,566Out of the Money | TSLAIn the Money | $47.60In the Money | $48.70In the Money | $48.10In the Money | $-0.90In the Money | 5In the Money | 8In the Money | |
TSLAOut of the Money | $4.50Out of the Money | $4.70Out of the Money | $4.65Out of the Money | $0.10Out of the Money | 366Out of the Money | 11,331Out of the Money | TSLAIn the Money | $51.95In the Money | $53.10In the Money | $56.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.10Out of the Money | $4.05Out of the Money | $0.10Out of the Money | 4,358Out of the Money | 2,691Out of the Money | TSLAIn the Money | $56.35In the Money | $57.50In the Money | $58.03In the Money | $0.78In the Money | 8In the Money | 9In the Money | |
TSLAOut of the Money | $3.45Out of the Money | $3.60Out of the Money | $3.48Out of the Money | $-0.02Out of the Money | 146Out of the Money | 1,271Out of the Money | TSLAIn the Money | $60.80In the Money | $62.15In the Money | $55.50In the Money | $-9.90In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $0.05Out of the Money | 111Out of the Money | 1,767Out of the Money | TSLAIn the Money | $65.45In the Money | $66.75In the Money | $71.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $2.66Out of the Money | $2.90Out of the Money | $2.70Out of the Money | $0.38Out of the Money | 52Out of the Money | 315Out of the Money | TSLAIn the Money | $70.10In the Money | $71.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.31Out of the Money | $2.53Out of the Money | $2.45Out of the Money | $0.16Out of the Money | 48Out of the Money | 294Out of the Money | TSLAIn the Money | $74.80In the Money | $76.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.05Out of the Money | $2.20Out of the Money | $2.11Out of the Money | $0.01Out of the Money | 325Out of the Money | 198Out of the Money | TSLAIn the Money | $79.15In the Money | $80.85In the Money | $137.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.78Out of the Money | $1.94Out of the Money | $1.90Out of the Money | $0.10Out of the Money | 3,178Out of the Money | 188Out of the Money | TSLAIn the Money | $83.90In the Money | $85.65In the Money | $88.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $1.54Out of the Money | $1.79Out of the Money | $1.99Out of the Money | $0.39Out of the Money | 28Out of the Money | 102Out of the Money | TSLAIn the Money | $88.70In the Money | $90.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.36Out of the Money | $1.57Out of the Money | $1.50Out of the Money | $0.07Out of the Money | 35Out of the Money | 239Out of the Money | TSLAIn the Money | $93.55In the Money | $95.40In the Money | $103.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $1.28Out of the Money | $1.43Out of the Money | $1.30Out of the Money | $0.01Out of the Money | 29Out of the Money | 199Out of the Money | TSLAIn the Money | $98.35In the Money | $100.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.15Out of the Money | $1.23Out of the Money | $1.16Out of the Money | $0.07Out of the Money | 197Out of the Money | 920Out of the Money | TSLAIn the Money | $103.50In the Money | $105.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.02Out of the Money | $1.16Out of the Money | $1.15Out of the Money | $0.27Out of the Money | 14Out of the Money | 21Out of the Money | TSLAIn the Money | $108.15In the Money | $110.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.85Out of the Money | $1.02Out of the Money | $1.04Out of the Money | $0.14Out of the Money | 13Out of the Money | 18Out of the Money | TSLAIn the Money | $113.30In the Money | $114.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.80Out of the Money | $0.93Out of the Money | $0.87Out of the Money | $0.07Out of the Money | 28Out of the Money | 2Out of the Money | TSLAIn the Money | $118.20In the Money | $119.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.75Out of the Money | $0.81Out of the Money | $0.98Out of the Money | $0.40Out of the Money | 3Out of the Money | 26Out of the Money | TSLAIn the Money | $123.15In the Money | $124.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.67Out of the Money | $0.73Out of the Money | $0.71Out of the Money | $0.14Out of the Money | 28Out of the Money | 11Out of the Money | TSLAIn the Money | $128.10In the Money | $129.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.57Out of the Money | $0.66Out of the Money | $0.69Out of the Money | $0.18Out of the Money | 18Out of the Money | 106Out of the Money | TSLAIn the Money | $133.05In the Money | $134.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $0.16Out of the Money | 7Out of the Money | 2Out of the Money | TSLAIn the Money | $138.00In the Money | $139.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.42Out of the Money | $0.04Out of the Money | 9Out of the Money | 12Out of the Money | TSLAIn the Money | $142.95In the Money | $144.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.37Out of the Money | $-0.24Out of the Money | 3Out of the Money | 8Out of the Money | TSLAIn the Money | $147.95In the Money | $149.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $0.05Out of the Money | 115Out of the Money | 181Out of the Money | TSLAIn the Money | $152.95In the Money | $154.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |