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 | $168.10In the Money | $171.55In the Money | $138.11In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $163.40In the Money | $166.30In 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 | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $158.15In the Money | $161.60In the Money | $127.65In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $153.45In the Money | $156.55In 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 | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $148.20In the Money | $151.40In the Money | $134.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $143.50In the Money | $146.85In the Money | $128.08In the Money | $0.00In the Money | ---In the Money | 44In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
TSLAIn the Money | $138.30In the Money | $141.70In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSLAIn the Money | $133.55In the Money | $136.50In the Money | $136.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $-0.02Out of the Money | 6Out of the Money | 103Out of the Money | |
TSLAIn the Money | $128.35In the Money | $131.70In the Money | $83.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
TSLAIn the Money | $123.65In the Money | $127.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSLAIn the Money | $118.40In the Money | $121.60In the Money | $71.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
TSLAIn the Money | $113.70In the Money | $116.80In the Money | $98.40In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 41Out of the Money | 307Out of the Money | |
TSLAIn the Money | $108.50In the Money | $111.85In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $-0.01Out of the Money | 4Out of the Money | 201Out of the Money | |
TSLAIn the Money | $103.85In the Money | $106.90In the Money | $104.45In the Money | $0.35In the Money | 1In the Money | 34In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.26Out of the Money | $0.18Out of the Money | $0.01Out of the Money | 10Out of the Money | 216Out of the Money | |
TSLAIn the Money | $98.50In the Money | $102.90In the Money | $103.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 5Out of the Money | 346Out of the Money | |
TSLAIn the Money | $93.90In the Money | $96.65In the Money | $92.37In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,096Out of the Money | |
TSLAIn the Money | $88.70In the Money | $92.15In the Money | $93.50In the Money | $0.00In the Money | ---In the Money | 39In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.33Out of the Money | $0.32Out of the Money | $0.06Out of the Money | 3Out of the Money | 522Out of the Money | |
TSLAIn the Money | $84.05In the Money | $87.15In the Money | $84.76In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $0.02Out of the Money | 51Out of the Money | 971Out of the Money | |
TSLAIn the Money | $78.90In the Money | $82.65In the Money | $81.87In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSLAOut of the Money | $0.36Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $0.03Out of the Money | 30Out of the Money | 3,019Out of the Money | |
TSLAIn the Money | $74.25In the Money | $77.25In the Money | $76.44In the Money | $0.00In the Money | ---In the Money | 82In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.57Out of the Money | $0.53Out of the Money | $0.05Out of the Money | 34Out of the Money | 3,124Out of the Money | |
TSLAIn the Money | $69.15In the Money | $72.80In the Money | $70.80In the Money | $-0.20In the Money | 1In the Money | 248In the Money | TSLAOut of the Money | $0.61Out of the Money | $0.65Out of the Money | $0.61Out of the Money | $-0.05Out of the Money | 18Out of the Money | 673Out of the Money | |
TSLAIn the Money | $65.30In the Money | $67.45In the Money | $67.50In the Money | $0.00In the Money | ---In the Money | 401In the Money | TSLAOut of the Money | $0.78Out of the Money | $0.89Out of the Money | $0.84Out of the Money | $0.04Out of the Money | 52Out of the Money | 2,245Out of the Money | |
TSLAIn the Money | $60.45In the Money | $62.85In the Money | $63.00In the Money | $2.64In the Money | 2In the Money | 718In the Money | TSLAOut of the Money | $1.04Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $0.05Out of the Money | 39Out of the Money | 2,062Out of the Money | |
TSLAIn the Money | $56.00In the Money | $57.90In the Money | $55.00In the Money | $-3.00In the Money | 12In the Money | 573In the Money | TSLAOut of the Money | $1.40Out of the Money | $1.50Out of the Money | $1.44Out of the Money | $0.02Out of the Money | 130Out of the Money | 2,448Out of the Money | |
TSLAIn the Money | $51.45In the Money | $53.40In the Money | $54.47In the Money | $2.20In the Money | 3In the Money | 517In the Money | TSLAOut of the Money | $1.85Out of the Money | $2.00Out of the Money | $1.89Out of the Money | $0.14Out of the Money | 36Out of the Money | 969Out of the Money | |
TSLAIn the Money | $47.20In the Money | $49.15In the Money | $46.91In the Money | $-2.17In the Money | 70In the Money | 1,688In the Money | TSLAOut of the Money | $2.45Out of the Money | $2.58Out of the Money | $2.60Out of the Money | $0.20Out of the Money | 196Out of the Money | 2,296Out of the Money | |
TSLAIn the Money | $43.45In the Money | $44.50In the Money | $41.50In the Money | $-3.45In the Money | 26In the Money | 927In the Money | TSLAOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.35Out of the Money | $0.25Out of the Money | 43Out of the Money | 1,083Out of the Money | |
TSLAIn the Money | $39.45In the Money | $40.45In the Money | $40.00In the Money | $-0.90In the Money | 23In the Money | 756In the Money | TSLAOut of the Money | $4.05Out of the Money | $4.35Out of the Money | $4.45Out of the Money | $0.45Out of the Money | 54Out of the Money | 1,583Out of the Money | |
TSLAIn the Money | $35.15In the Money | $36.65In the Money | $35.73In the Money | $1.18In the Money | 38In the Money | 508In the Money | TSLAOut of the Money | $5.20Out of the Money | $5.60Out of the Money | $5.25Out of the Money | $0.25Out of the Money | 76Out of the Money | 847Out of the Money | |
TSLAIn the Money | $32.05In the Money | $32.95In the Money | $32.50In the Money | $-0.80In the Money | 548In the Money | 1,721In the Money | TSLAOut of the Money | $6.65Out of the Money | $6.95Out of the Money | $7.15Out of the Money | $0.70Out of the Money | 124Out of the Money | 1,036Out of the Money | |
TSLAIn the Money | $28.60In the Money | $29.50In the Money | $27.85In the Money | $-2.40In the Money | 32In the Money | 917In the Money | TSLAOut of the Money | $8.20Out of the Money | $8.65Out of the Money | $8.15Out of the Money | $0.05Out of the Money | 81Out of the Money | 508Out of the Money | |
TSLAIn the Money | $25.80In the Money | $26.45In the Money | $24.50In the Money | $-2.50In the Money | 149In the Money | 1,157In the Money | TSLAOut of the Money | $10.20Out of the Money | $10.50Out of the Money | $10.30Out of the Money | $0.50Out of the Money | 91Out of the Money | 1,480Out of the Money | |
TSLAIn the Money | $23.00In the Money | $23.55In the Money | $22.00In the Money | $-2.06In the Money | 216In the Money | 1,652In the Money | TSLAOut of the Money | $12.15Out of the Money | $12.70Out of the Money | $12.52Out of the Money | $0.57Out of the Money | 52Out of the Money | 501Out of the Money | |
TSLAUnderlying issue's last price | $20.45Underlying issue's last price | $20.95Underlying issue's last price | $20.70Underlying issue's last price | $-0.70Underlying issue's last price | 91Underlying issue's last price | 4,576Underlying issue's last price | Filter Table By Strike Price of$240.00Underlying issue's last price | TSLAUnderlying issue's last price | $14.70Underlying issue's last price | $15.15Underlying issue's last price | $14.98Underlying issue's last price | $0.88Underlying issue's last price | 122Underlying issue's last price | 543Underlying issue's last price |
TSLANear the Money | $18.35Near the Money | $18.55Near the Money | $18.31Near the Money | $-0.84Near the Money | 164Near the Money | 634Near the Money | TSLAIn the Money | $17.30In the Money | $17.80In the Money | $17.70In the Money | $0.99In the Money | 46In the Money | 221In the Money | |
TSLAOut of the Money | $16.10Out of the Money | $16.45Out of the Money | $16.00Out of the Money | $-1.00Out of the Money | 587Out of the Money | 1,758Out of the Money | TSLAIn the Money | $20.10In the Money | $20.65In the Money | $20.70In the Money | $0.80In the Money | 45In the Money | 109In the Money | |
TSLAOut of the Money | $14.20Out of the Money | $14.65Out of the Money | $14.35Out of the Money | $-0.54Out of the Money | 198Out of the Money | 641Out of the Money | TSLAIn the Money | $23.25In the Money | $23.85In the Money | $23.50In the Money | $0.55In the Money | 4In the Money | 21In the Money | |
TSLAOut of the Money | $12.50Out of the Money | $12.90Out of the Money | $12.95Out of the Money | $-0.58Out of the Money | 216Out of the Money | 913Out of the Money | TSLAIn the Money | $26.55In the Money | $27.15In the Money | $27.10In the Money | $-0.08In the Money | 5In the Money | 26In the Money | |
TSLAOut of the Money | $10.95Out of the Money | $11.35Out of the Money | $11.05Out of the Money | $-0.60Out of the Money | 78Out of the Money | 632Out of the Money | TSLAIn the Money | $30.15In the Money | $30.70In the Money | $26.85In the Money | $-2.70In the Money | 3In the Money | 53In the Money | |
TSLAOut of the Money | $9.80Out of the Money | $10.20Out of the Money | $10.00Out of the Money | $-0.45Out of the Money | 138Out of the Money | 10,214Out of the Money | TSLAIn the Money | $32.90In the Money | $34.95In the Money | $33.99In the Money | $0.84In the Money | 7In the Money | 51In the Money | |
TSLAOut of the Money | $8.60Out of the Money | $9.05Out of the Money | $8.70Out of the Money | $-0.50Out of the Money | 147Out of the Money | 10,792Out of the Money | TSLAIn the Money | $36.70In the Money | $39.45In the Money | $34.20In the Money | $-4.65In the Money | 1In the Money | 4In the Money | |
TSLAOut of the Money | $7.60Out of the Money | $7.90Out of the Money | $7.71Out of the Money | $-0.39Out of the Money | 427Out of the Money | 816Out of the Money | TSLAIn the Money | $40.30In the Money | $43.40In the Money | $42.09In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $6.60Out of the Money | $7.05Out of the Money | $6.79Out of the Money | $-0.16Out of the Money | 28Out of the Money | 613Out of the Money | TSLAIn the Money | $44.55In the Money | $47.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $5.85Out of the Money | $6.25Out of the Money | $6.45Out of the Money | $0.20Out of the Money | 202Out of the Money | 495Out of the Money | TSLAIn the Money | $48.75In the Money | $51.90In the Money | $80.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $5.15Out of the Money | $5.60Out of the Money | $5.40Out of the Money | $0.41Out of the Money | 58Out of the Money | 497Out of the Money | TSLAIn the Money | $53.25In the Money | $56.45In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.60Out of the Money | $4.90Out of the Money | $4.80Out of the Money | $-0.13Out of the Money | 788Out of the Money | 4,461Out of the Money | TSLAIn the Money | $57.55In the Money | $60.45In the Money | $59.79In the Money | $0.00In the Money | ---In the Money | 46In the Money | |
TSLAOut of the Money | $4.05Out of the Money | $4.40Out of the Money | $4.18Out of the Money | $-0.17Out of the Money | 35Out of the Money | 368Out of the Money | TSLAIn the Money | $61.90In the Money | $65.20In the Money | $63.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $3.95Out of the Money | $3.57Out of the Money | $-0.18Out of the Money | 10Out of the Money | 142Out of the Money | TSLAIn the Money | $66.70In the Money | $69.30In the Money | $128.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.15Out of the Money | $3.60Out of the Money | $3.35Out of the Money | $0.29Out of the Money | 31Out of the Money | 62Out of the Money | TSLAIn the Money | $71.55In the Money | $74.10In the Money | $75.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.81Out of the Money | $3.10Out of the Money | $3.10Out of the Money | $0.38Out of the Money | 38Out of the Money | 759Out of the Money | TSLAIn the Money | $76.05In the Money | $78.45In the Money | $77.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.47Out of the Money | $2.85Out of the Money | $2.70Out of the Money | $0.00Out of the Money | 16Out of the Money | 92Out of the Money | TSLAIn the Money | $81.00In the Money | $83.30In the Money | $83.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.20Out of the Money | $2.53Out of the Money | $2.31Out of the Money | $-0.09Out of the Money | 10Out of the Money | 292Out of the Money | TSLAIn the Money | $85.40In the Money | $88.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.96Out of the Money | $2.27Out of the Money | $2.40Out of the Money | $0.35Out of the Money | 4Out of the Money | 37Out of the Money | TSLAIn the Money | $90.10In the Money | $93.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.75Out of the Money | $2.02Out of the Money | $1.85Out of the Money | $0.02Out of the Money | 8Out of the Money | 252Out of the Money | TSLAIn the Money | $95.00In the Money | $97.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.55Out of the Money | $1.83Out of the Money | $1.82Out of the Money | $0.22Out of the Money | 2Out of the Money | 31Out of the Money | TSLAIn the Money | $99.55In the Money | $103.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.40Out of the Money | $1.65Out of the Money | $1.69Out of the Money | $0.11Out of the Money | 42Out of the Money | 211Out of the Money | TSLAIn the Money | $104.70In the Money | $107.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.24Out of the Money | $1.50Out of the Money | $1.65Out of the Money | $0.42Out of the Money | 9Out of the Money | 18Out of the Money | TSLAIn the Money | $109.30In the Money | $112.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.23Out of the Money | $1.41Out of the Money | $1.39Out of the Money | $0.28Out of the Money | 20Out of the Money | 513Out of the Money | TSLAIn the Money | $113.95In the Money | $117.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.00Out of the Money | $1.21Out of the Money | $1.30Out of the Money | $0.25Out of the Money | 2Out of the Money | 5Out of the Money | TSLAIn the Money | $119.00In the Money | $122.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.95Out of the Money | $1.15Out of the Money | $1.08Out of the Money | $0.14Out of the Money | 4Out of the Money | 730Out of the Money | TSLAIn the Money | $123.70In the Money | $127.35In 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 | $1.00Out of the Money | $1.15Out of the Money | $0.26Out of the Money | 1Out of the Money | 13Out of the Money | TSLAIn the Money | $128.80In the Money | $132.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.77Out of the Money | $0.97Out of the Money | $0.80Out of the Money | $-0.05Out of the Money | 2Out of the Money | 714Out of the Money | TSLAIn the Money | $133.90In the Money | $137.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | TSLAIn the Money | $138.30In the Money | $142.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.65Out of the Money | $0.79Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | TSLAIn the Money | $143.80In the Money | $147.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.59Out of the Money | $0.72Out of the Money | $0.68Out of the Money | $0.11Out of the Money | 7Out of the Money | 1Out of the Money | TSLAIn the Money | $148.30In the Money | $152.45In 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 | $0.57Out of the Money | $-0.08Out of the Money | 36Out of the Money | 651Out of the Money | TSLAIn the Money | $153.25In the Money | $157.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |