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 | $180.45In the Money | $181.65In the Money | $171.57In the Money | $33.46In the Money | 6In the Money | 4In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $175.45In the Money | $176.85In the Money | $122.64In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 2Out of the Money | 20Out of the Money | |
TSLAIn the Money | $170.50In the Money | $171.85In the Money | $127.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $165.50In the Money | $166.85In 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 | 9Out of the Money | |
TSLAIn the Money | $160.55In the Money | $161.85In the Money | $134.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 20Out of the Money | ---Out of the Money | |
TSLAIn the Money | $155.55In the Money | $156.90In the Money | $128.08In the Money | $0.00In the Money | ---In the Money | 44In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 13Out of the Money | 134Out of the Money | |
TSLAIn the Money | $150.60In the Money | $151.95In 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 | $0.08Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 20Out of the Money | 12Out of the Money | |
TSLAIn the Money | $145.65In the Money | $146.95In the Money | $136.21In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 119Out of the Money | |
TSLAIn the Money | $140.65In the Money | $142.00In the Money | $83.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
TSLAIn the Money | $135.75In the Money | $137.00In 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 | $0.11Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 1Out of the Money | 63Out of the Money | |
TSLAIn the Money | $130.70In the Money | $132.05In the Money | $71.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $125.75In the Money | $127.10In the Money | $98.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 329Out of the Money | |
TSLAIn the Money | $120.80In the Money | $122.10In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 1Out of the Money | 200Out of the Money | |
TSLAIn the Money | $115.80In the Money | $117.15In the Money | $106.97In the Money | $-2.90In the Money | 4In the Money | 50In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.02Out of the Money | 12Out of the Money | 221Out of the Money | |
TSLAIn the Money | $110.95In the Money | $112.10In the Money | $106.30In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 53Out of the Money | 348Out of the Money | |
TSLAIn the Money | $105.95In the Money | $107.20In the Money | $105.33In the Money | $4.37In the Money | 1In the Money | 35In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.01Out of the Money | 254Out of the Money | 1,111Out of the Money | |
TSLAIn the Money | $101.00In the Money | $102.25In the Money | $93.68In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-0.02Out of the Money | 15Out of the Money | 521Out of the Money | |
TSLAIn the Money | $96.10In the Money | $97.30In the Money | $90.32In the Money | $-0.79In the Money | 2In the Money | 51In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 7Out of the Money | 995Out of the Money | |
TSLAIn the Money | $91.15In the Money | $92.40In the Money | $81.87In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $-0.04Out of the Money | 32Out of the Money | 2,952Out of the Money | |
TSLAIn the Money | $86.40In the Money | $87.30In the Money | $80.44In the Money | $-1.06In the Money | 12In the Money | 95In the Money | TSLAOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.38Out of the Money | $-0.04Out of the Money | 112Out of the Money | 3,111Out of the Money | |
TSLAIn the Money | $81.35In the Money | $82.60In the Money | $77.90In the Money | $0.00In the Money | ---In the Money | 247In the Money | TSLAOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.48Out of the Money | $-0.04Out of the Money | 80Out of the Money | 673Out of the Money | |
TSLAIn the Money | $76.50In the Money | $77.75In the Money | $72.00In the Money | $0.36In the Money | 5In the Money | 389In the Money | TSLAOut of the Money | $0.58Out of the Money | $0.59Out of the Money | $0.59Out of the Money | $-0.09Out of the Money | 381Out of the Money | 2,211Out of the Money | |
TSLAIn the Money | $71.60In the Money | $72.85In the Money | $72.30In the Money | $4.64In the Money | 4In the Money | 718In the Money | TSLAOut of the Money | $0.70Out of the Money | $0.74Out of the Money | $0.74Out of the Money | $-0.08Out of the Money | 1,172Out of the Money | 1,967Out of the Money | |
TSLAIn the Money | $66.95In the Money | $67.95In the Money | $65.50In the Money | $4.03In the Money | 48In the Money | 592In the Money | TSLAOut of the Money | $0.90Out of the Money | $0.94Out of the Money | $0.92Out of the Money | $-0.15Out of the Money | 1,249Out of the Money | 2,993Out of the Money | |
TSLAIn the Money | $62.35In the Money | $63.25In the Money | $56.71In the Money | $-0.40In the Money | 19In the Money | 512In the Money | TSLAOut of the Money | $1.17Out of the Money | $1.21Out of the Money | $1.19Out of the Money | $-0.20Out of the Money | 169Out of the Money | 1,005Out of the Money | |
TSLAIn the Money | $57.80In the Money | $58.55In the Money | $58.22In the Money | $4.22In the Money | 94In the Money | 1,748In the Money | TSLAOut of the Money | $1.51Out of the Money | $1.55Out of the Money | $1.55Out of the Money | $-0.23Out of the Money | 1,242Out of the Money | 2,421Out of the Money | |
TSLAIn the Money | $53.20In the Money | $54.20In the Money | $53.35In the Money | $3.30In the Money | 20In the Money | 951In the Money | TSLAOut of the Money | $1.97Out of the Money | $2.03Out of the Money | $2.00Out of the Money | $-0.36Out of the Money | 241Out of the Money | 1,155Out of the Money | |
TSLAIn the Money | $48.95In the Money | $49.60In the Money | $46.11In the Money | $0.63In the Money | 39In the Money | 748In the Money | TSLAOut of the Money | $2.58Out of the Money | $2.62Out of the Money | $2.59Out of the Money | $-0.48Out of the Money | 199Out of the Money | 1,687Out of the Money | |
TSLAIn the Money | $44.80In the Money | $45.40In the Money | $45.00In the Money | $3.50In the Money | 97In the Money | 520In the Money | TSLAOut of the Money | $3.30Out of the Money | $3.40Out of the Money | $3.47Out of the Money | $-0.44Out of the Money | 255Out of the Money | 926Out of the Money | |
TSLAIn the Money | $40.90In the Money | $41.20In the Money | $41.05In the Money | $3.75In the Money | 92In the Money | 2,102In the Money | TSLAOut of the Money | $4.20Out of the Money | $4.35Out of the Money | $4.32Out of the Money | $-0.67Out of the Money | 426Out of the Money | 1,041Out of the Money | |
TSLAIn the Money | $36.95In the Money | $37.35In the Money | $37.17In the Money | $4.07In the Money | 73In the Money | 1,421In the Money | TSLAOut of the Money | $5.35Out of the Money | $5.50Out of the Money | $5.50Out of the Money | $-0.90Out of the Money | 249Out of the Money | 550Out of the Money | |
TSLAIn the Money | $33.35In the Money | $33.80In the Money | $33.45In the Money | $2.95In the Money | 60In the Money | 1,161In the Money | TSLAOut of the Money | $6.75Out of the Money | $6.90Out of the Money | $6.90Out of the Money | $-0.96Out of the Money | 478Out of the Money | 1,592Out of the Money | |
TSLAIn the Money | $29.95In the Money | $30.40In the Money | $30.17In the Money | $2.79In the Money | 98In the Money | 1,554In the Money | TSLAOut of the Money | $8.35Out of the Money | $8.55Out of the Money | $8.48Out of the Money | $-1.27Out of the Money | 267Out of the Money | 647Out of the Money | |
TSLAIn the Money | $27.00In the Money | $27.20In the Money | $27.05In the Money | $2.57In the Money | 167In the Money | 4,502In the Money | TSLAOut of the Money | $10.25Out of the Money | $10.40Out of the Money | $10.35Out of the Money | $-1.55Out of the Money | 569Out of the Money | 948Out of the Money | |
TSLAIn the Money | $24.10In the Money | $24.35In the Money | $24.15In the Money | $2.60In the Money | 299In the Money | 786In the Money | TSLAOut of the Money | $12.35Out of the Money | $12.55Out of the Money | $12.47Out of the Money | $-1.83Out of the Money | 821Out of the Money | 622Out of the Money | |
TSLAIn the Money | $21.50In the Money | $21.70In the Money | $21.55In the Money | $2.30In the Money | 919In the Money | 2,105In the Money | TSLAOut of the Money | $14.75Out of the Money | $14.95Out of the Money | $14.93Out of the Money | $-2.12Out of the Money | 260Out of the Money | 421Out of the Money | |
TSLAUnderlying issue's last price | $19.15Underlying issue's last price | $19.35Underlying issue's last price | $19.22Underlying issue's last price | $2.10Underlying issue's last price | 638Underlying issue's last price | 839Underlying issue's last price | Filter Table By Strike Price of$255.00Underlying issue's last price | TSLAUnderlying issue's last price | $17.35Underlying issue's last price | $17.55Underlying issue's last price | $17.90Underlying issue's last price | $-2.55Underlying issue's last price | 38Underlying issue's last price | 27Underlying issue's last price |
TSLAOut of the Money | $17.10Out of the Money | $17.25Out of the Money | $17.16Out of the Money | $1.91Out of the Money | 538Out of the Money | 1,265Out of the Money | TSLAIn the Money | $20.20In the Money | $20.40In the Money | $20.90In the Money | $-1.63In the Money | 36In the Money | 31In the Money | |
TSLAOut of the Money | $15.10Out of the Money | $15.30Out of the Money | $15.20Out of the Money | $1.80Out of the Money | 320Out of the Money | 733Out of the Money | TSLAIn the Money | $23.30In the Money | $23.55In the Money | $26.00In the Money | $-0.10In the Money | 3In the Money | 55In the Money | |
TSLAOut of the Money | $13.40Out of the Money | $13.50Out of the Money | $13.50Out of the Money | $1.68Out of the Money | 593Out of the Money | 10,362Out of the Money | TSLAIn the Money | $26.55In the Money | $26.75In the Money | $33.00In the Money | $3.40In the Money | 2In the Money | 61In the Money | |
TSLAOut of the Money | $11.85Out of the Money | $12.00Out of the Money | $11.95Out of the Money | $1.32Out of the Money | 244Out of the Money | 10,819Out of the Money | TSLAIn the Money | $30.00In the Money | $30.20In the Money | $36.00In the Money | $2.65In the Money | 6In the Money | 7In the Money | |
TSLAOut of the Money | $10.45Out of the Money | $10.65Out of the Money | $10.55Out of the Money | $1.13Out of the Money | 413Out of the Money | 1,237Out of the Money | TSLAIn the Money | $33.65In the Money | $33.90In the Money | $34.50In the Money | $-3.15In the Money | 6In the Money | 2In the Money | |
TSLAOut of the Money | $9.25Out of the Money | $9.40Out of the Money | $9.30Out of the Money | $0.95Out of the Money | 81Out of the Money | 857Out of the Money | TSLAIn the Money | $37.20In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $8.15Out of the Money | $8.35Out of the Money | $8.26Out of the Money | $0.91Out of the Money | 83Out of the Money | 497Out of the Money | TSLAIn the Money | $41.10In the Money | $41.90In the Money | $80.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $7.25Out of the Money | $7.40Out of the Money | $7.25Out of the Money | $0.70Out of the Money | 85Out of the Money | 461Out of the Money | TSLAIn the Money | $45.15In the Money | $46.00In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $6.40Out of the Money | $6.55Out of the Money | $6.55Out of the Money | $0.95Out of the Money | 718Out of the Money | 5,275Out of the Money | TSLAIn the Money | $49.30In the Money | $50.20In the Money | $56.60In the Money | $2.23In the Money | 4In the Money | 117In the Money | |
TSLAOut of the Money | $5.65Out of the Money | $5.80Out of the Money | $5.75Out of the Money | $0.65Out of the Money | 70Out of the Money | 499Out of the Money | TSLAIn the Money | $53.45In the Money | $54.50In the Money | $63.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSLAOut of the Money | $5.00Out of the Money | $5.15Out of the Money | $5.15Out of the Money | $0.89Out of the Money | 39Out of the Money | 188Out of the Money | TSLAIn the Money | $57.85In the Money | $58.80In the Money | $128.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.45Out of the Money | $4.55Out of the Money | $4.51Out of the Money | $0.56Out of the Money | 25Out of the Money | 92Out of the Money | TSLAIn the Money | $62.25In the Money | $63.30In the Money | $75.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.95Out of the Money | $4.05Out of the Money | $4.05Out of the Money | $0.45Out of the Money | 98Out of the Money | 908Out of the Money | TSLAIn the Money | $66.85In the Money | $67.70In the Money | $77.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.50Out of the Money | $3.60Out of the Money | $3.54Out of the Money | $0.34Out of the Money | 70Out of the Money | 112Out of the Money | TSLAIn the Money | $71.40In the Money | $72.30In the Money | $83.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $3.10Out of the Money | $3.25Out of the Money | $2.96Out of the Money | $0.11Out of the Money | 27Out of the Money | 295Out of the Money | TSLAIn the Money | $75.95In the Money | $76.85In the Money | $83.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.79Out of the Money | $2.87Out of the Money | $2.65Out of the Money | $0.15Out of the Money | 13Out of the Money | 44Out of the Money | TSLAIn the Money | $80.60In the Money | $81.70In the Money | $88.01In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $2.48Out of the Money | $2.56Out of the Money | $2.42Out of the Money | $0.12Out of the Money | 76Out of the Money | 265Out of the Money | TSLAIn the Money | $85.35In the Money | $86.30In the Money | $90.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.21Out of the Money | $2.29Out of the Money | $1.80Out of the Money | $-0.22Out of the Money | 2Out of the Money | 43Out of the Money | TSLAIn the Money | $90.10In the Money | $91.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.98Out of the Money | $2.04Out of the Money | $2.01Out of the Money | $0.20Out of the Money | 95Out of the Money | 235Out of the Money | TSLAIn the Money | $94.70In the Money | $95.95In the Money | $102.50In the Money | $102.50In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $1.77Out of the Money | $1.85Out of the Money | $1.50Out of the Money | $-0.10Out of the Money | 5Out of the Money | 19Out of the Money | TSLAIn the Money | $99.55In the Money | $100.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.59Out of the Money | $1.67Out of the Money | $1.63Out of the Money | $0.26Out of the Money | 178Out of the Money | 539Out of the Money | TSLAIn the Money | $104.50In the Money | $105.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.43Out of the Money | $1.51Out of the Money | $1.49Out of the Money | $0.23Out of the Money | 26Out of the Money | 17Out of the Money | TSLAIn the Money | $109.25In the Money | $110.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.29Out of the Money | $1.35Out of the Money | $1.32Out of the Money | $0.20Out of the Money | 325Out of the Money | 530Out of the Money | TSLAIn the Money | $114.10In the Money | $115.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.17Out of the Money | $1.22Out of the Money | $1.18Out of the Money | $0.02Out of the Money | 142Out of the Money | 148Out of the Money | TSLAIn the Money | $119.05In the Money | $120.30In 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 | $1.12Out of the Money | $1.05Out of the Money | $0.07Out of the Money | 534Out of the Money | 751Out of the Money | TSLAIn the Money | $123.90In the Money | $125.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.96Out of the Money | $1.02Out of the Money | $0.93Out of the Money | $0.08Out of the Money | 13Out of the Money | 22Out of the Money | TSLAIn the Money | $128.80In the Money | $130.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.88Out of the Money | $0.94Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | TSLAIn the Money | $133.80In the Money | $135.10In 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 | $0.85Out of the Money | $0.63Out of the Money | $-0.11Out of the Money | 7Out of the Money | 21Out of the Money | TSLAIn the Money | $138.70In the Money | $140.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.74Out of the Money | $0.78Out of the Money | $0.75Out of the Money | $0.03Out of the Money | 545Out of the Money | 657Out of the Money | TSLAIn the Money | $143.65In the Money | $145.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |