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 | $154.55In the Money | $155.55In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSLAIn the Money | $149.65In the Money | $150.80In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSLAIn the Money | $144.55In the Money | $145.85In 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 | $0.05Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $139.20In the Money | $140.85In 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 | $0.05Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $134.65In the Money | $135.85In the Money | $132.65In the Money | $42.24In the Money | 2In the Money | 7In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | |
TSLAIn the Money | $129.30In the Money | $130.60In the Money | $130.21In the Money | $20.34In the Money | 2In the Money | 3In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 4Out of the Money | 2,629Out of the Money | |
TSLAIn the Money | $124.70In the Money | $125.40In the Money | $124.89In the Money | $124.89In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 503Out of the Money | |
TSLAIn the Money | $119.75In the Money | $120.50In the Money | $87.20In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSLAIn the Money | $114.80In the Money | $115.95In the Money | $67.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 251Out of the Money | 293Out of the Money | |
TSLAIn the Money | $109.40In the Money | $111.00In 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 | $0.08Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 34Out of the Money | 315Out of the Money | |
TSLAIn the Money | $104.40In the Money | $106.05In the Money | $55.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 3Out of the Money | 158Out of the Money | |
TSLAIn the Money | $99.90In the Money | $101.05In the Money | $57.44In the Money | $0.00In the Money | ---In the Money | 67In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 80Out of the Money | 535Out of the Money | |
TSLAIn the Money | $94.45In the Money | $96.15In the Money | $63.38In the Money | $0.00In the Money | ---In the Money | 90In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 20Out of the Money | 378Out of the Money | |
TSLAIn the Money | $89.55In the Money | $91.00In the Money | $71.75In the Money | $0.00In the Money | ---In the Money | 110In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.05Out of the Money | 77Out of the Money | 618Out of the Money | |
TSLAIn the Money | $84.55In the Money | $86.20In the Money | $67.60In the Money | $0.00In the Money | ---In the Money | 18In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $-0.07Out of the Money | 71Out of the Money | 386Out of the Money | |
TSLAIn the Money | $80.00In the Money | $81.20In the Money | $80.85In the Money | $19.60In the Money | 12In the Money | 112In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $-0.15Out of the Money | 401Out of the Money | 2,786Out of the Money | |
TSLAIn the Money | $75.10In the Money | $76.35In the Money | $70.43In the Money | $14.17In the Money | 2In the Money | 54In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.17Out of the Money | 132Out of the Money | 1,016Out of the Money | |
TSLAIn the Money | $70.20In the Money | $71.30In the Money | $69.20In the Money | $19.00In the Money | 11In the Money | 95In the Money | TSLAOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.23Out of the Money | 243Out of the Money | 1,307Out of the Money | |
TSLAIn the Money | $65.30In the Money | $66.50In the Money | $46.70In the Money | $0.00In the Money | ---In the Money | 227In the Money | TSLAOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-0.38Out of the Money | 454Out of the Money | 1,041Out of the Money | |
TSLAIn the Money | $60.45In the Money | $61.15In the Money | $58.45In the Money | $15.09In the Money | 14In the Money | 352In the Money | TSLAOut of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.47Out of the Money | $-0.63Out of the Money | 1,106Out of the Money | 3,711Out of the Money | |
TSLAIn the Money | $55.60In the Money | $56.35In the Money | $56.16In the Money | $18.80In the Money | 20In the Money | 475In the Money | TSLAOut of the Money | $0.62Out of the Money | $0.65Out of the Money | $0.63Out of the Money | $-0.90Out of the Money | 963Out of the Money | 2,177Out of the Money | |
TSLAIn the Money | $50.80In the Money | $51.50In the Money | $49.60In the Money | $16.65In the Money | 124In the Money | 737In the Money | TSLAOut of the Money | $0.84Out of the Money | $0.88Out of the Money | $0.84Out of the Money | $-1.24Out of the Money | 2,308Out of the Money | 4,214Out of the Money | |
TSLAIn the Money | $46.15In the Money | $46.85In the Money | $44.84In the Money | $15.84In the Money | 85In the Money | 1,311In the Money | TSLAOut of the Money | $1.14Out of the Money | $1.20Out of the Money | $1.18Out of the Money | $-1.82Out of the Money | 1,142Out of the Money | 1,608Out of the Money | |
TSLAIn the Money | $41.65In the Money | $42.25In the Money | $41.95In the Money | $16.98In the Money | 138In the Money | 1,640In the Money | TSLAOut of the Money | $1.58Out of the Money | $1.66Out of the Money | $1.62Out of the Money | $-2.64Out of the Money | 1,351Out of the Money | 1,433Out of the Money | |
TSLAIn the Money | $37.25In the Money | $37.85In the Money | $37.63In the Money | $16.19In the Money | 187In the Money | 1,188In the Money | TSLAOut of the Money | $2.18Out of the Money | $2.27Out of the Money | $2.19Out of the Money | $-3.56Out of the Money | 982Out of the Money | 995Out of the Money | |
TSLAIn the Money | $33.10In the Money | $33.45In the Money | $32.74In the Money | $14.24In the Money | 1,255In the Money | 4,025In the Money | TSLAOut of the Money | $2.98Out of the Money | $3.10Out of the Money | $3.04Out of the Money | $-4.51Out of the Money | 2,325Out of the Money | 976Out of the Money | |
TSLAIn the Money | $29.15In the Money | $29.50In the Money | $29.59In the Money | $13.84In the Money | 1,117In the Money | 2,147In the Money | TSLAOut of the Money | $4.00Out of the Money | $4.20Out of the Money | $4.10Out of the Money | $-5.80Out of the Money | 1,561Out of the Money | 943Out of the Money | |
TSLAIn the Money | $25.60In the Money | $25.85In the Money | $25.92In the Money | $12.72In the Money | 881In the Money | 2,423In the Money | TSLAOut of the Money | $5.40Out of the Money | $5.55Out of the Money | $5.44Out of the Money | $-6.86Out of the Money | 1,746Out of the Money | 1,019Out of the Money | |
TSLAIn the Money | $22.15In the Money | $22.50In the Money | $22.37In the Money | $11.46In the Money | 1,087In the Money | 1,763In the Money | TSLAOut of the Money | $7.05Out of the Money | $7.20Out of the Money | $7.05Out of the Money | $-8.15Out of the Money | 522Out of the Money | 155Out of the Money | |
TSLAIn the Money | $19.25In the Money | $19.50In the Money | $19.40In the Money | $10.60In the Money | 1,644In the Money | 3,029In the Money | TSLAOut of the Money | $9.00Out of the Money | $9.15Out of the Money | $9.05Out of the Money | $-9.05Out of the Money | 1,076Out of the Money | 309Out of the Money | |
TSLAUnderlying issue's last price | $16.55Underlying issue's last price | $16.80Underlying issue's last price | $16.82Underlying issue's last price | $9.42Underlying issue's last price | 2,748Underlying issue's last price | 1,503Underlying issue's last price | Filter Table By Strike Price of$225.00Underlying issue's last price | TSLAUnderlying issue's last price | $11.20Underlying issue's last price | $11.40Underlying issue's last price | $11.25Underlying issue's last price | $-9.75Underlying issue's last price | 501Underlying issue's last price | 257Underlying issue's last price |
TSLANear the Money | $14.20Near the Money | $14.40Near the Money | $14.20Near the Money | $8.20Near the Money | 2,866Near the Money | 2,518Near the Money | TSLAIn the Money | $13.85In the Money | $14.00In the Money | $13.85In the Money | $-11.65In the Money | 1,413In the Money | 21In the Money | |
TSLAOut of the Money | $12.05Out of the Money | $12.25Out of the Money | $12.30Out of the Money | $7.30Out of the Money | 751Out of the Money | 1,314Out of the Money | TSLAIn the Money | $16.65In the Money | $16.95In the Money | $16.71In the Money | $-10.52In the Money | 645In the Money | 106In the Money | |
TSLAOut of the Money | $10.25Out of the Money | $10.45Out of the Money | $10.50Out of the Money | $6.45Out of the Money | 2,030Out of the Money | 1,932Out of the Money | TSLAIn the Money | $19.85In the Money | $20.10In the Money | $19.80In the Money | $-11.35In the Money | 214In the Money | 124In the Money | |
TSLAOut of the Money | $8.70Out of the Money | $8.85Out of the Money | $8.88Out of the Money | $5.53Out of the Money | 713Out of the Money | 3,584Out of the Money | TSLAIn the Money | $23.25In the Money | $23.55In the Money | $23.30In the Money | $-12.99In the Money | 34In the Money | 12In the Money | |
TSLAOut of the Money | $7.30Out of the Money | $7.55Out of the Money | $7.55Out of the Money | $4.75Out of the Money | 2,759Out of the Money | 3,743Out of the Money | TSLAIn the Money | $26.90In the Money | $27.20In the Money | $27.65In the Money | $-12.96In the Money | 244In the Money | 27In the Money | |
TSLAOut of the Money | $6.20Out of the Money | $6.35Out of the Money | $6.27Out of the Money | $3.88Out of the Money | 747Out of the Money | 714Out of the Money | TSLAIn the Money | $30.75In the Money | $31.10In the Money | $30.94In the Money | $-27.40In the Money | 200In the Money | 2In the Money | |
TSLAOut of the Money | $5.25Out of the Money | $5.45Out of the Money | $5.40Out of the Money | $3.51Out of the Money | 921Out of the Money | 594Out of the Money | TSLAIn the Money | $34.55In the Money | $35.20In the Money | $35.78In the Money | $-15.64In the Money | 15In the Money | 6In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.60Out of the Money | $4.56Out of the Money | $2.98Out of the Money | 5,272Out of the Money | 342Out of the Money | TSLAIn the Money | $38.55In the Money | $39.55In the Money | $39.36In the Money | $-15.80In the Money | 19In the Money | 2In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.87Out of the Money | $2.48Out of the Money | 368Out of the Money | 394Out of the Money | TSLAIn the Money | $42.90In the Money | $43.85In the Money | $61.51In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.15Out of the Money | $1.89Out of the Money | 211Out of the Money | 207Out of the Money | TSLAIn the Money | $47.50In the Money | $48.15In the Money | $47.85In the Money | $47.85In the Money | 11In the Money | ---In the Money | |
TSLAOut of the Money | $2.69Out of the Money | $2.83Out of the Money | $2.83Out of the Money | $1.82Out of the Money | 404Out of the Money | 300Out of the Money | TSLAIn the Money | $52.00In the Money | $52.75In the Money | $52.05In the Money | $52.05In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $2.34Out of the Money | $2.43Out of the Money | $2.26Out of the Money | $1.43Out of the Money | 1,332Out of the Money | 243Out of the Money | TSLAIn the Money | $56.55In the Money | $57.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.02Out of the Money | $2.10Out of the Money | $2.10Out of the Money | $1.35Out of the Money | 170Out of the Money | 137Out of the Money | TSLAIn the Money | $61.35In the Money | $62.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.74Out of the Money | $1.86Out of the Money | $1.72Out of the Money | $1.05Out of the Money | 32Out of the Money | 42Out of the Money | TSLAIn the Money | $65.75In the Money | $67.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.51Out of the Money | $1.57Out of the Money | $1.60Out of the Money | $1.04Out of the Money | 1,982Out of the Money | 514Out of the Money | TSLAIn the Money | $70.50In the Money | $71.70In the Money | $71.00In the Money | $71.00In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.38Out of the Money | $1.23Out of the Money | $0.72Out of the Money | 53Out of the Money | 14Out of the Money | TSLAIn the Money | $75.35In the Money | $76.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.14Out of the Money | $1.23Out of the Money | $1.22Out of the Money | $0.78Out of the Money | 37Out of the Money | 21Out of the Money | TSLAIn the Money | $80.20In the Money | $81.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.01Out of the Money | $1.09Out of the Money | $1.10Out of the Money | $0.72Out of the Money | 13Out of the Money | 52Out of the Money | TSLAIn the Money | $85.05In the Money | $86.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.89Out of the Money | $0.96Out of the Money | $0.97Out of the Money | $0.62Out of the Money | 190Out of the Money | 50Out of the Money | TSLAIn the Money | $90.00In the Money | $91.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.78Out of the Money | $0.86Out of the Money | $0.77Out of the Money | $0.44Out of the Money | 21Out of the Money | 29Out of the Money | TSLAIn the Money | $94.70In the Money | $96.30In the Money | $137.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.70Out of the Money | $0.40Out of the Money | 28Out of the Money | 79Out of the Money | TSLAIn the Money | $99.80In the Money | $101.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.63Out of the Money | $0.67Out of the Money | $0.77Out of the Money | $0.46Out of the Money | 45Out of the Money | 13Out of the Money | TSLAIn the Money | $104.60In the Money | $106.35In 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 | $0.59Out of the Money | $0.57Out of the Money | $0.32Out of the Money | 173Out of the Money | 62Out of the Money | TSLAIn the Money | $109.55In the Money | $111.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.44Out of the Money | $0.48Out of the Money | $0.47Out of the Money | $0.26Out of the Money | 384Out of the Money | 552Out of the Money | TSLAIn the Money | $119.60In the Money | $121.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |