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 | $170.80In the Money | $172.65In the Money | $167.97In the Money | $167.97In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 12Out of the Money | |
TSLAIn the Money | $165.80In the Money | $167.70In 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 | $162.70In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $155.85In the Money | $157.75In 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 | $-0.07Out of the Money | 2Out of the Money | 2Out of the Money | |
TSLAIn the Money | $150.85In the Money | $152.75In the Money | $152.60In the Money | $18.12In the Money | 1In the Money | 5In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 40Out of the Money | 91Out of the Money | |
TSLAIn the Money | $145.90In the Money | $147.80In the Money | $129.41In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,638Out of the Money | |
TSLAIn the Money | $140.90In the Money | $142.80In the Money | $122.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | |
TSLAIn the Money | $135.95In the Money | $137.85In the Money | $117.39In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 51Out of the Money | 50Out of the Money | |
TSLAIn the Money | $130.95In the Money | $132.85In the Money | $67.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.04Out of the Money | 252Out of the Money | 342Out of the Money | |
TSLAIn the Money | $126.00In the Money | $127.90In the Money | $82.50In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 5Out of the Money | 345Out of the Money | |
TSLAIn the Money | $121.00In the Money | $122.90In the Money | $105.26In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | 12Out of the Money | 605Out of the Money | |
TSLAIn the Money | $116.05In the Money | $117.95In the Money | $57.44In the Money | $0.00In the Money | ---In the Money | 67In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 18Out of the Money | 978Out of the Money | |
TSLAIn the Money | $111.10In the Money | $113.00In 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 | $0.12Out of the Money | $0.12Out of the Money | $-0.02Out of the Money | 64Out of the Money | 1,060Out of the Money | |
TSLAIn the Money | $106.10In the Money | $108.00In the Money | $104.61In the Money | $14.96In the Money | 6In the Money | 110In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 565Out of the Money | 608Out of the Money | |
TSLAIn the Money | $101.15In the Money | $102.80In the Money | $99.75In the Money | $14.85In the Money | 3In the Money | 20In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.26Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 531Out of the Money | 344Out of the Money | |
TSLAIn the Money | $96.20In the Money | $98.10In the Money | $96.90In the Money | $16.95In the Money | 3In the Money | 100In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 818Out of the Money | 2,952Out of the Money | |
TSLAIn the Money | $91.25In the Money | $93.15In the Money | $89.28In the Money | $18.85In the Money | 2In the Money | 54In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 491Out of the Money | 1,127Out of the Money | |
TSLAIn the Money | $86.30In the Money | $88.20In the Money | $86.59In the Money | $16.36In the Money | 7In the Money | 90In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.12Out of the Money | 99Out of the Money | 1,245Out of the Money | |
TSLAIn the Money | $81.35In the Money | $83.25In the Money | $80.29In the Money | $14.74In the Money | 1In the Money | 228In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.13Out of the Money | 440Out of the Money | 1,130Out of the Money | |
TSLAIn the Money | $76.45In the Money | $78.20In the Money | $76.11In the Money | $14.61In the Money | 20In the Money | 318In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-0.19Out of the Money | 443Out of the Money | 3,766Out of the Money | |
TSLAIn the Money | $71.55In the Money | $73.35In the Money | $71.10In the Money | $16.10In the Money | 10In the Money | 432In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.47Out of the Money | $0.45Out of the Money | $-0.27Out of the Money | 256Out of the Money | 2,540Out of the Money | |
TSLAIn the Money | $66.70In the Money | $68.20In the Money | $67.20In the Money | $17.05In the Money | 80In the Money | 611In the Money | TSLAOut of the Money | $0.54Out of the Money | $0.58Out of the Money | $0.55Out of the Money | $-0.37Out of the Money | 1,834Out of the Money | 5,125Out of the Money | |
TSLAIn the Money | $61.90In the Money | $63.50In the Money | $61.00In the Money | $13.14In the Money | 58In the Money | 1,241In the Money | TSLAOut of the Money | $0.70Out of the Money | $0.77Out of the Money | $0.73Out of the Money | $-0.51Out of the Money | 495Out of the Money | 2,368Out of the Money | |
TSLAIn the Money | $57.45In the Money | $58.90In the Money | $55.00In the Money | $11.80In the Money | 249In the Money | 1,604In the Money | TSLAOut of the Money | $0.95Out of the Money | $0.99Out of the Money | $0.99Out of the Money | $-0.68Out of the Money | 2,605Out of the Money | 3,049Out of the Money | |
TSLAIn the Money | $52.75In the Money | $54.30In the Money | $52.75In the Money | $13.44In the Money | 203In the Money | 1,240In the Money | TSLAOut of the Money | $1.14Out of the Money | $1.36Out of the Money | $1.30Out of the Money | $-0.97Out of the Money | 1,921Out of the Money | 1,359Out of the Money | |
TSLAIn the Money | $48.40In the Money | $49.55In the Money | $49.00In the Money | $14.00In the Money | 649In the Money | 3,794In the Money | TSLAOut of the Money | $1.66Out of the Money | $1.79Out of the Money | $1.81Out of the Money | $-1.23Out of the Money | 4,134Out of the Money | 3,075Out of the Money | |
TSLAIn the Money | $44.05In the Money | $45.05In the Money | $43.97In the Money | $13.30In the Money | 260In the Money | 1,553In the Money | TSLAOut of the Money | $2.23Out of the Money | $2.39Out of the Money | $2.33Out of the Money | $-1.67Out of the Money | 1,017Out of the Money | 2,201Out of the Money | |
TSLAIn the Money | $40.20In the Money | $40.65In the Money | $39.80In the Money | $12.65In the Money | 444In the Money | 2,362In the Money | TSLAOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.10Out of the Money | $-2.25Out of the Money | 1,842Out of the Money | 2,075Out of the Money | |
TSLAIn the Money | $36.20In the Money | $36.65In the Money | $36.00In the Money | $12.40In the Money | 646In the Money | 1,632In the Money | TSLAOut of the Money | $3.85Out of the Money | $4.20Out of the Money | $4.10Out of the Money | $-2.76Out of the Money | 1,085Out of the Money | 590Out of the Money | |
TSLAIn the Money | $32.25In the Money | $32.85In the Money | $32.00In the Money | $11.40In the Money | 1,024In the Money | 3,076In the Money | TSLAOut of the Money | $5.20Out of the Money | $5.40Out of the Money | $5.30Out of the Money | $-3.42Out of the Money | 1,953Out of the Money | 1,159Out of the Money | |
TSLAIn the Money | $28.90In the Money | $29.35In the Money | $28.70In the Money | $11.00In the Money | 730In the Money | 1,939In the Money | TSLAOut of the Money | $6.60Out of the Money | $6.85Out of the Money | $6.75Out of the Money | $-4.05Out of the Money | 2,975Out of the Money | 751Out of the Money | |
TSLAIn the Money | $25.65In the Money | $26.10In the Money | $25.99In the Money | $10.69In the Money | 1,345In the Money | 3,001In the Money | TSLAOut of the Money | $8.35Out of the Money | $8.60Out of the Money | $8.50Out of the Money | $-4.90Out of the Money | 1,501Out of the Money | 1,227Out of the Money | |
TSLAIn the Money | $22.70In the Money | $23.15In the Money | $22.46In the Money | $9.44In the Money | 1,481In the Money | 1,607In the Money | TSLAOut of the Money | $10.35Out of the Money | $10.65Out of the Money | $10.50Out of the Money | $-5.70Out of the Money | 1,734Out of the Money | 639Out of the Money | |
TSLAIn the Money | $20.00In the Money | $20.35In the Money | $19.90In the Money | $8.68In the Money | 2,745In the Money | 3,036In the Money | TSLAOut of the Money | $12.70Out of the Money | $12.90Out of the Money | $12.80Out of the Money | $-6.45Out of the Money | 1,215Out of the Money | 496Out of the Money | |
TSLAUnderlying issue's last price | $17.55Underlying issue's last price | $17.90Underlying issue's last price | $17.60Underlying issue's last price | $8.05Underlying issue's last price | 2,261Underlying issue's last price | 3,592Underlying issue's last price | Filter Table By Strike Price of$245.00Underlying issue's last price | TSLAUnderlying issue's last price | $15.15Underlying issue's last price | $15.45Underlying issue's last price | $15.69Underlying issue's last price | $-7.11Underlying issue's last price | 815Underlying issue's last price | 51Underlying issue's last price |
TSLAOut of the Money | $15.35Out of the Money | $15.65Out of the Money | $15.30Out of the Money | $7.15Out of the Money | 5,301Out of the Money | 4,680Out of the Money | TSLAIn the Money | $18.00In the Money | $18.35In the Money | $18.50In the Money | $-8.67In the Money | 423In the Money | 240In the Money | |
TSLAOut of the Money | $13.45Out of the Money | $13.75Out of the Money | $13.25Out of the Money | $6.48Out of the Money | 1,335Out of the Money | 1,122Out of the Money | TSLAIn the Money | $20.80In the Money | $21.60In the Money | $23.03In the Money | $-6.97In the Money | 74In the Money | 210In the Money | |
TSLAOut of the Money | $11.65Out of the Money | $12.05Out of the Money | $11.67Out of the Money | $5.77Out of the Money | 1,942Out of the Money | 1,567Out of the Money | TSLAIn the Money | $24.25In the Money | $24.70In the Money | $25.35In the Money | $-9.80In the Money | 539In the Money | 12In the Money | |
TSLAOut of the Money | $10.10Out of the Money | $10.55Out of the Money | $10.10Out of the Money | $5.10Out of the Money | 6,112Out of the Money | 4,979Out of the Money | TSLAIn the Money | $27.50In the Money | $28.40In the Money | $30.15In the Money | $-9.72In the Money | 138In the Money | 17In the Money | |
TSLAOut of the Money | $8.90Out of the Money | $9.15Out of the Money | $8.45Out of the Money | $4.35Out of the Money | 1,637Out of the Money | 2,271Out of the Money | TSLAIn the Money | $31.20In the Money | $32.15In the Money | $32.35In the Money | $-10.13In the Money | 19In the Money | 2In the Money | |
TSLAOut of the Money | $7.70Out of the Money | $8.00Out of the Money | $7.74Out of the Money | $4.14Out of the Money | 1,595Out of the Money | 388Out of the Money | TSLAIn the Money | $35.05In the Money | $35.85In the Money | $36.98In the Money | $-10.87In the Money | 20In the Money | 11In the Money | |
TSLAOut of the Money | $6.70Out of the Money | $6.95Out of the Money | $6.70Out of the Money | $3.60Out of the Money | 1,570Out of the Money | 690Out of the Money | TSLAIn the Money | $38.75In the Money | $40.05In the Money | $42.74In the Money | $-8.34In the Money | 22In the Money | 9In the Money | |
TSLAOut of the Money | $5.80Out of the Money | $6.10Out of the Money | $6.00Out of the Money | $3.46Out of the Money | 713Out of the Money | 1,608Out of the Money | TSLAIn the Money | $43.15In the Money | $44.20In the Money | $44.55In the Money | $44.55In the Money | 19In the Money | ---In the Money | |
TSLAOut of the Money | $5.05Out of the Money | $5.30Out of the Money | $5.15Out of the Money | $2.85Out of the Money | 1,341Out of the Money | 515Out of the Money | TSLAIn the Money | $47.05In the Money | $48.45In the Money | $49.00In the Money | $49.00In the Money | 10In the Money | ---In the Money | |
TSLAOut of the Money | $4.45Out of the Money | $4.70Out of the Money | $4.55Out of the Money | $2.56Out of the Money | 11,517Out of the Money | 110Out of the Money | TSLAIn the Money | $51.30In the Money | $52.85In the Money | $56.25In the Money | $56.25In the Money | 4In the Money | ---In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.00Out of the Money | $3.95Out of the Money | $2.18Out of the Money | 3,793Out of the Money | 1,758Out of the Money | TSLAIn the Money | $55.75In the Money | $57.30In the Money | $57.25In the Money | $-13.75In the Money | 11In the Money | 1In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.70Out of the Money | $3.50Out of the Money | $2.02Out of the Money | 1,466Out of the Money | 138Out of the Money | TSLAIn the Money | $60.20In the Money | $61.85In the Money | $65.40In the Money | $65.40In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $2.95Out of the Money | $3.15Out of the Money | $3.00Out of the Money | $1.69Out of the Money | 2,425Out of the Money | 58Out of the Money | TSLAIn the Money | $64.95In the Money | $66.45In the Money | $71.58In the Money | $71.58In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $2.52Out of the Money | $2.72Out of the Money | $2.32Out of the Money | $1.22Out of the Money | 269Out of the Money | 107Out of the Money | TSLAIn the Money | $69.65In the Money | $71.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.22Out of the Money | $2.48Out of the Money | $2.29Out of the Money | $1.32Out of the Money | 229Out of the Money | 228Out of the Money | TSLAIn the Money | $74.10In the Money | $75.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.90Out of the Money | $2.16Out of the Money | $2.10Out of the Money | $1.36Out of the Money | 231Out of the Money | 48Out of the Money | TSLAIn the Money | $78.80In the Money | $80.60In the Money | $137.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.70Out of the Money | $1.92Out of the Money | $1.80Out of the Money | $1.00Out of the Money | 146Out of the Money | 91Out of the Money | TSLAIn the Money | $83.45In the Money | $85.40In the Money | $88.50In the Money | $88.50In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.53Out of the Money | $1.81Out of the Money | $1.60Out of the Money | $0.95Out of the Money | 187Out of the Money | 87Out of the Money | TSLAIn the Money | $88.25In the Money | $90.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.35Out of the Money | $1.51Out of the Money | $1.43Out of the Money | $0.82Out of the Money | 204Out of the Money | 182Out of the Money | TSLAIn the Money | $93.55In the Money | $95.10In the Money | $103.15In the Money | $103.15In the Money | 3In the Money | ---In the Money | |
TSLAOut of the Money | $1.18Out of the Money | $1.37Out of the Money | $1.29Out of the Money | $1.29Out of the Money | 206Out of the Money | ---Out of the Money | TSLAIn the Money | $98.40In the Money | $99.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.06Out of the Money | $1.17Out of the Money | $1.09Out of the Money | $0.58Out of the Money | 823Out of the Money | 970Out of the Money | TSLAIn the Money | $103.30In the Money | $104.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.91Out of the Money | $1.08Out of the Money | $0.88Out of the Money | $0.88Out of the Money | 35Out of the Money | ---Out of the Money | TSLAIn the Money | $107.95In the Money | $109.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.82Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $0.90Out of the Money | 22Out of the Money | ---Out of the Money | TSLAIn the Money | $113.10In the Money | $114.70In 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 | $0.88Out of the Money | $0.80Out of the Money | $0.80Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $117.80In the Money | $119.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.66Out of the Money | $0.79Out of the Money | $0.58Out of the Money | $0.58Out of the Money | 28Out of the Money | ---Out of the Money | TSLAIn the Money | $122.75In the Money | $124.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.52Out of the Money | $0.79Out of the Money | $0.57Out of the Money | $0.57Out of the Money | 20Out of the Money | ---Out of the Money | TSLAIn the Money | $127.70In the Money | $129.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.54Out of the Money | $0.71Out of the Money | $0.51Out of the Money | $0.51Out of the Money | 108Out of the Money | ---Out of the Money | TSLAIn the Money | $132.65In the Money | $134.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.47Out of the Money | $0.67Out of the Money | $0.43Out of the Money | $0.43Out of the Money | 8Out of the Money | ---Out of the Money | TSLAIn the Money | $137.65In the Money | $139.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.38Out of the Money | $0.61Out of the Money | $0.38Out of the Money | $0.38Out of the Money | 15Out of the Money | ---Out of the Money | TSLAIn the Money | $142.60In the Money | $144.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.56Out of the Money | $0.61Out of the Money | $0.61Out of the Money | 8Out of the Money | ---Out of the Money | TSLAIn the Money | $147.60In the Money | $149.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.50Out of the Money | $0.36Out of the Money | $0.36Out of the Money | 279Out of the Money | ---Out of the Money | TSLAIn the Money | $152.60In the Money | $154.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |