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 | $112.40In the Money | $114.15In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSLAIn the Money | $107.45In the Money | $109.05In 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 | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1Out of the Money | |
TSLAIn the Money | $101.20In the Money | $104.20In the Money | $97.12In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $97.50In the Money | $99.10In 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 | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $91.30In the Money | $94.30In the Money | $90.41In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 34Out of the Money | |
TSLAIn the Money | $86.50In the Money | $89.20In the Money | $83.97In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 2Out of the Money | 144Out of the Money | |
TSLAIn the Money | $81.35In the Money | $84.35In 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 | $0.10Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $76.60In the Money | $79.30In the Money | $72.01In the Money | $0.00In the Money | ---In the Money | 25In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSLAIn the Money | $71.45In the Money | $74.45In the Money | $67.72In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 1Out of the Money | 35Out of the Money | |
TSLAIn the Money | $66.70In the Money | $69.40In the Money | $63.42In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.03Out of the Money | 17Out of the Money | 258Out of the Money | |
TSLAIn the Money | $61.60In the Money | $64.60In the Money | $55.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.25Out of the Money | $0.21Out of the Money | $-0.04Out of the Money | 33Out of the Money | 112Out of the Money | |
TSLAIn the Money | $56.85In the Money | $59.55In the Money | $57.44In the Money | $3.72In the Money | 34In the Money | 67In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.27Out of the Money | $-0.06Out of the Money | 358Out of the Money | 124Out of the Money | |
TSLAIn the Money | $51.80In the Money | $54.80In the Money | $51.25In the Money | $0.00In the Money | ---In the Money | 67In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $-0.10Out of the Money | 72Out of the Money | 207Out of the Money | |
TSLAIn the Money | $47.60In the Money | $49.55In the Money | $44.79In the Money | $-0.06In the Money | 1In the Money | 110In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.49Out of the Money | $0.46Out of the Money | $-0.20Out of the Money | 55Out of the Money | 536Out of the Money | |
TSLAIn the Money | $42.15In the Money | $45.15In the Money | $40.54In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSLAOut of the Money | $0.63Out of the Money | $0.68Out of the Money | $0.65Out of the Money | $-0.32Out of the Money | 41Out of the Money | 263Out of the Money | |
TSLAIn the Money | $38.15In the Money | $40.10In the Money | $38.66In the Money | $3.33In the Money | 4In the Money | 38In the Money | TSLAOut of the Money | $0.89Out of the Money | $0.96Out of the Money | $0.95Out of the Money | $-0.40Out of the Money | 694Out of the Money | 706Out of the Money | |
TSLAIn the Money | $33.00In the Money | $35.85In the Money | $33.34In the Money | $0.49In the Money | 2In the Money | 53In the Money | TSLAOut of the Money | $1.30Out of the Money | $1.38Out of the Money | $1.36Out of the Money | $-0.56Out of the Money | 165Out of the Money | 707Out of the Money | |
TSLAIn the Money | $29.60In the Money | $30.50In the Money | $29.50In the Money | $1.89In the Money | 16In the Money | 89In the Money | TSLAOut of the Money | $1.87Out of the Money | $1.98Out of the Money | $1.94Out of the Money | $-0.76Out of the Money | 249Out of the Money | 771Out of the Money | |
TSLAIn the Money | $25.75In the Money | $26.20In the Money | $26.15In the Money | $3.55In the Money | 15In the Money | 238In the Money | TSLAOut of the Money | $2.68Out of the Money | $2.82Out of the Money | $2.74Out of the Money | $-1.11Out of the Money | 351Out of the Money | 943Out of the Money | |
TSLAIn the Money | $22.00In the Money | $22.35In the Money | $22.25In the Money | $2.45In the Money | 43In the Money | 293In the Money | TSLAOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $3.98Out of the Money | $-1.32Out of the Money | 385Out of the Money | 2,123Out of the Money | |
TSLAIn the Money | $18.45In the Money | $18.75In the Money | $18.81In the Money | $2.56In the Money | 297In the Money | 501In the Money | TSLAOut of the Money | $5.20Out of the Money | $5.45Out of the Money | $5.30Out of the Money | $-1.84Out of the Money | 558Out of the Money | 873Out of the Money | |
TSLAIn the Money | $15.35In the Money | $15.60In the Money | $15.35In the Money | $2.15In the Money | 149In the Money | 788In the Money | TSLAOut of the Money | $7.10Out of the Money | $7.25Out of the Money | $7.25Out of the Money | $-1.85Out of the Money | 474Out of the Money | 916Out of the Money | |
TSLAUnderlying issue's last price | $12.60Underlying issue's last price | $12.85Underlying issue's last price | $12.75Underlying issue's last price | $2.25Underlying issue's last price | 733Underlying issue's last price | 1,478Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSLAUnderlying issue's last price | $9.30Underlying issue's last price | $9.50Underlying issue's last price | $9.50Underlying issue's last price | $-1.90Underlying issue's last price | 605Underlying issue's last price | 1,159Underlying issue's last price |
TSLANear the Money | $10.25Near the Money | $10.40Near the Money | $10.35Near the Money | $1.85Near the Money | 775Near the Money | 1,661Near the Money | TSLAIn the Money | $11.90In the Money | $12.15In the Money | $12.25In the Money | $-1.85In the Money | 117In the Money | 281In the Money | |
TSLAOut of the Money | $8.15Out of the Money | $8.45Out of the Money | $8.31Out of the Money | $1.11Out of the Money | 225Out of the Money | 862Out of the Money | TSLAIn the Money | $14.25In the Money | $15.45In the Money | $15.38In the Money | $-1.22In the Money | 3In the Money | 115In the Money | |
TSLAOut of the Money | $6.55Out of the Money | $6.70Out of the Money | $6.65Out of the Money | $1.15Out of the Money | 1,814Out of the Money | 2,690Out of the Money | TSLAIn the Money | $18.20In the Money | $18.55In the Money | $18.30In the Money | $-2.95In the Money | 70In the Money | 81In the Money | |
TSLAOut of the Money | $5.20Out of the Money | $5.40Out of the Money | $5.20Out of the Money | $0.65Out of the Money | 314Out of the Money | 583Out of the Money | TSLAIn the Money | $21.20In the Money | $22.65In the Money | $22.67In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
TSLAOut of the Money | $4.10Out of the Money | $4.25Out of the Money | $4.11Out of the Money | $0.61Out of the Money | 535Out of the Money | 834Out of the Money | TSLAIn the Money | $24.65In the Money | $27.00In the Money | $27.60In the Money | $-1.10In the Money | 1In the Money | 117In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $3.20Out of the Money | $0.32Out of the Money | 187Out of the Money | 740Out of the Money | TSLAIn the Money | $28.70In the Money | $31.25In the Money | $30.50In the Money | $-3.02In the Money | 1In the Money | 3In the Money | |
TSLAOut of the Money | $2.57Out of the Money | $2.69Out of the Money | $2.64Out of the Money | $0.38Out of the Money | 316Out of the Money | 1,020Out of the Money | TSLAIn the Money | $33.30In the Money | $35.35In the Money | $40.05In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSLAOut of the Money | $2.04Out of the Money | $2.12Out of the Money | $2.12Out of the Money | $0.28Out of the Money | 309Out of the Money | 446Out of the Money | TSLAIn the Money | $37.80In the Money | $39.90In the Money | $39.00In the Money | $-1.50In the Money | 2In the Money | 8In the Money | |
TSLAOut of the Money | $1.63Out of the Money | $1.72Out of the Money | $1.72Out of the Money | $0.14Out of the Money | 153Out of the Money | 1,023Out of the Money | TSLAIn the Money | $42.35In the Money | $44.65In the Money | $49.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $1.31Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $0.14Out of the Money | 178Out of the Money | 360Out of the Money | TSLAIn the Money | $46.85In the Money | $48.65In the Money | $53.78In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $1.06Out of the Money | $1.14Out of the Money | $1.07Out of the Money | $0.03Out of the Money | 193Out of the Money | 531Out of the Money | TSLAIn the Money | $51.85In the Money | $54.20In the Money | $57.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TSLAOut of the Money | $0.87Out of the Money | $0.98Out of the Money | $0.90Out of the Money | $0.02Out of the Money | 106Out of the Money | 408Out of the Money | TSLAIn the Money | $56.65In the Money | $59.30In the Money | $67.65In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $0.72Out of the Money | $0.78Out of the Money | $0.74Out of the Money | $0.03Out of the Money | 460Out of the Money | 1,760Out of the Money | TSLAIn the Money | $61.40In the Money | $64.10In the Money | $65.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.61Out of the Money | $0.69Out of the Money | $0.57Out of the Money | $-0.10Out of the Money | 31Out of the Money | 204Out of the Money | TSLAIn the Money | $66.15In the Money | $69.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.49Out of the Money | $-0.04Out of the Money | 67Out of the Money | 160Out of the Money | TSLAIn the Money | $71.15In the Money | $74.15In 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 | $0.49Out of the Money | $0.46Out of the Money | $-0.04Out of the Money | 26Out of the Money | 70Out of the Money | TSLAIn the Money | $76.00In the Money | $78.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.37Out of the Money | $0.45Out of the Money | $0.39Out of the Money | $-0.01Out of the Money | 22Out of the Money | 78Out of the Money | TSLAIn the Money | $81.20In the Money | $83.05In the Money | $90.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.32Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $0.00Out of the Money | 5Out of the Money | 82Out of the Money | TSLAIn the Money | $86.30In the Money | $88.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.28Out of the Money | $0.35Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 32Out of the Money | 35Out of the Money | TSLAIn the Money | $91.20In the Money | $93.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.02Out of the Money | 3Out of the Money | 84Out of the Money | TSLAIn the Money | $96.30In the Money | $98.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.22Out of the Money | $0.28Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 2Out of the Money | 10Out of the Money | TSLAIn the Money | $101.20In the Money | $103.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.19Out of the Money | $0.26Out of the Money | $0.21Out of the Money | $-0.12Out of the Money | 2Out of the Money | 27Out of the Money | TSLAIn the Money | $106.30In the Money | $108.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 47Out of the Money | 215Out of the Money | TSLAIn the Money | $111.20In the Money | $113.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | TSLAIn the Money | $116.30In the Money | $118.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 1Out of the Money | 13Out of the Money | TSLAIn the Money | $121.20In the Money | $123.05In 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 | $0.18Out of the Money | $0.15Out of the Money | $-0.10Out of the Money | 14Out of the Money | 14Out of the Money | TSLAIn the Money | $126.30In the Money | $128.05In 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 | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TSLAIn the Money | $131.20In the Money | $133.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | $136.85In the Money | $138.05In the Money | $137.80In the Money | $0.17In the Money | 10In the Money | ---In the Money | |
TSLAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 11Out of the Money | 37Out of the Money | TSLAIn the Money | $141.20In the Money | $143.05In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSLAIn the Money | $146.30In the Money | $148.05In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | TSLAIn the Money | $151.20In the Money | $153.05In 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 | $0.10Out of the Money | $0.08Out of the Money | $0.01Out of the Money | 2Out of the Money | 165Out of the Money | TSLAIn the Money | $161.20In the Money | $163.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |