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 | $176.20In the Money | $177.50In 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 | $0.08Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $171.30In the Money | $172.75In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $166.25In the Money | $167.80In 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 | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $161.30In the Money | $162.80In 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 | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $156.30In the Money | $157.85In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $151.35In the Money | $152.85In the Money | $128.08In the Money | $0.00In the Money | ---In the Money | 44In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
TSLAIn the Money | $146.40In the Money | $147.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
TSLAIn the Money | $141.40In the Money | $142.70In the Money | $136.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 18Out of the Money | 103Out of the Money | |
TSLAIn the Money | $136.45In the Money | $139.05In the Money | $83.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 1Out of the Money | 25Out of the Money | |
TSLAIn the Money | $131.45In the Money | $133.00In 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 | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSLAIn the Money | $126.50In the Money | $127.80In the Money | $71.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | 7Out of the Money | 13Out of the Money | |
TSLAIn the Money | $121.55In the Money | $123.05In 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 | $0.15Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 46Out of the Money | 307Out of the Money | |
TSLAIn the Money | $116.60In the Money | $118.10In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.03Out of the Money | 10Out of the Money | 201Out of the Money | |
TSLAIn the Money | $111.65In the Money | $113.15In the Money | $109.87In the Money | $5.77In the Money | 17In the Money | 34In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.22Out of the Money | $0.17Out of the Money | $0.00Out of the Money | 11Out of the Money | 216Out of the Money | |
TSLAIn the Money | $106.70In the Money | $108.20In the Money | $106.30In the Money | $2.80In the Money | 1In the Money | 15In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.22Out of the Money | $0.18Out of the Money | $0.00Out of the Money | 16Out of the Money | 346Out of the Money | |
TSLAIn the Money | $101.75In the Money | $103.25In the Money | $100.96In the Money | $8.59In the Money | 8In the Money | 33In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 384Out of the Money | 1,096Out of the Money | |
TSLAIn the Money | $96.80In the Money | $98.30In the Money | $93.68In the Money | $0.18In the Money | 2In the Money | 39In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.01Out of the Money | 44Out of the Money | 522Out of the Money | |
TSLAIn the Money | $91.85In the Money | $93.15In the Money | $91.11In the Money | $6.35In the Money | 25In the Money | 41In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.04Out of the Money | 164Out of the Money | 971Out of the Money | |
TSLAIn the Money | $86.95In the Money | $88.45In the Money | $81.87In the Money | $0.00In the Money | ---In the Money | 30In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.38Out of the Money | $0.37Out of the Money | $-0.01Out of the Money | 98Out of the Money | 3,019Out of the Money | |
TSLAIn the Money | $82.05In the Money | $83.55In the Money | $81.50In the Money | $5.06In the Money | 16In the Money | 82In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.45Out of the Money | $0.42Out of the Money | $-0.06Out of the Money | 204Out of the Money | 3,124Out of the Money | |
TSLAIn the Money | $77.15In the Money | $78.45In the Money | $77.90In the Money | $6.90In the Money | 4In the Money | 248In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-0.14Out of the Money | 99Out of the Money | 673Out of the Money | |
TSLAIn the Money | $72.30In the Money | $73.60In the Money | $71.64In the Money | $4.14In the Money | 26In the Money | 401In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.68Out of the Money | $0.68Out of the Money | $-0.12Out of the Money | 246Out of the Money | 2,245Out of the Money | |
TSLAIn the Money | $67.50In the Money | $69.00In the Money | $67.66In the Money | $7.30In the Money | 7In the Money | 718In the Money | TSLAOut of the Money | $0.81Out of the Money | $0.86Out of the Money | $0.82Out of the Money | $-0.23Out of the Money | 779Out of the Money | 2,062Out of the Money | |
TSLAIn the Money | $62.75In the Money | $64.25In the Money | $61.47In the Money | $3.47In the Money | 86In the Money | 573In the Money | TSLAOut of the Money | $1.00Out of the Money | $1.08Out of the Money | $1.07Out of the Money | $-0.35Out of the Money | 956Out of the Money | 2,448Out of the Money | |
TSLAIn the Money | $58.10In the Money | $59.35In the Money | $57.11In the Money | $4.84In the Money | 43In the Money | 517In the Money | TSLAOut of the Money | $1.28Out of the Money | $1.40Out of the Money | $1.39Out of the Money | $-0.36Out of the Money | 164Out of the Money | 969Out of the Money | |
TSLAIn the Money | $53.55In the Money | $55.00In the Money | $54.00In the Money | $4.92In the Money | 235In the Money | 1,688In the Money | TSLAOut of the Money | $1.75Out of the Money | $1.80Out of the Money | $1.78Out of the Money | $-0.62Out of the Money | 1,134Out of the Money | 2,296Out of the Money | |
TSLAIn the Money | $49.20In the Money | $50.70In the Money | $50.05In the Money | $5.10In the Money | 293In the Money | 927In the Money | TSLAOut of the Money | $2.30Out of the Money | $2.41Out of the Money | $2.36Out of the Money | $-0.74Out of the Money | 262Out of the Money | 1,083Out of the Money | |
TSLAIn the Money | $44.85In the Money | $46.25In the Money | $45.48In the Money | $4.58In the Money | 123In the Money | 756In the Money | TSLAOut of the Money | $3.00Out of the Money | $3.10Out of the Money | $3.07Out of the Money | $-0.93Out of the Money | 417Out of the Money | 1,583Out of the Money | |
TSLAIn the Money | $40.80In the Money | $41.80In the Money | $41.50In the Money | $6.95In the Money | 241In the Money | 508In the Money | TSLAOut of the Money | $3.80Out of the Money | $4.05Out of the Money | $3.91Out of the Money | $-1.09Out of the Money | 562Out of the Money | 847Out of the Money | |
TSLAIn the Money | $37.10In the Money | $37.80In the Money | $37.30In the Money | $4.00In the Money | 1,042In the Money | 1,721In the Money | TSLAOut of the Money | $4.90Out of the Money | $5.15Out of the Money | $4.99Out of the Money | $-1.46Out of the Money | 994Out of the Money | 1,036Out of the Money | |
TSLAIn the Money | $33.30In the Money | $34.15In the Money | $33.10In the Money | $2.85In the Money | 811In the Money | 917In the Money | TSLAOut of the Money | $6.15Out of the Money | $6.50Out of the Money | $6.40Out of the Money | $-1.70Out of the Money | 385Out of the Money | 508Out of the Money | |
TSLAIn the Money | $29.95In the Money | $30.65In the Money | $30.50In the Money | $3.50In the Money | 457In the Money | 1,157In the Money | TSLAOut of the Money | $7.80Out of the Money | $8.05Out of the Money | $7.86Out of the Money | $-1.94Out of the Money | 413Out of the Money | 1,480Out of the Money | |
TSLAIn the Money | $26.90In the Money | $27.50In the Money | $27.38In the Money | $3.32In the Money | 635In the Money | 1,652In the Money | TSLAOut of the Money | $9.55Out of the Money | $9.90Out of the Money | $9.75Out of the Money | $-2.20Out of the Money | 406Out of the Money | 501Out of the Money | |
TSLAIn the Money | $24.15In the Money | $24.55In the Money | $24.48In the Money | $3.08In the Money | 379In the Money | 4,576In the Money | TSLAOut of the Money | $11.65Out of the Money | $12.00Out of the Money | $11.90Out of the Money | $-2.20Out of the Money | 794Out of the Money | 543Out of the Money | |
TSLAIn the Money | $21.50In the Money | $21.90In the Money | $21.55In the Money | $2.40In the Money | 967In the Money | 634In the Money | TSLAOut of the Money | $14.00Out of the Money | $14.40Out of the Money | $14.30Out of the Money | $-2.41Out of the Money | 721Out of the Money | 221Out of the Money | |
TSLAUnderlying issue's last price | $19.10Underlying issue's last price | $19.50Underlying issue's last price | $19.25Underlying issue's last price | $2.25Underlying issue's last price | 2,847Underlying issue's last price | 1,758Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | TSLAUnderlying issue's last price | $16.60Underlying issue's last price | $17.00Underlying issue's last price | $17.05Underlying issue's last price | $-2.85Underlying issue's last price | 513Underlying issue's last price | 109Underlying issue's last price |
TSLAOut of the Money | $16.95Out of the Money | $17.35Out of the Money | $17.12Out of the Money | $2.23Out of the Money | 875Out of the Money | 641Out of the Money | TSLAIn the Money | $19.40In the Money | $19.80In the Money | $20.45In the Money | $-2.50In the Money | 22In the Money | 21In the Money | |
TSLAOut of the Money | $15.05Out of the Money | $15.25Out of the Money | $15.25Out of the Money | $1.72Out of the Money | 958Out of the Money | 913Out of the Money | TSLAIn the Money | $22.45In the Money | $22.85In the Money | $22.53In the Money | $-4.65In the Money | 21In the Money | 26In the Money | |
TSLAOut of the Money | $13.30Out of the Money | $13.65Out of the Money | $13.40Out of the Money | $1.75Out of the Money | 863Out of the Money | 632Out of the Money | TSLAIn the Money | $25.75In the Money | $26.15In the Money | $26.10In the Money | $-3.45In the Money | 27In the Money | 53In the Money | |
TSLAOut of the Money | $11.75Out of the Money | $12.10Out of the Money | $11.82Out of the Money | $1.37Out of the Money | 911Out of the Money | 10,214Out of the Money | TSLAIn the Money | $29.20In the Money | $29.60In the Money | $29.60In the Money | $-3.55In the Money | 36In the Money | 51In the Money | |
TSLAOut of the Money | $10.40Out of the Money | $10.75Out of the Money | $10.63Out of the Money | $1.43Out of the Money | 660Out of the Money | 10,792Out of the Money | TSLAIn the Money | $32.80In the Money | $33.25In the Money | $33.35In the Money | $-5.50In the Money | 4In the Money | 4In the Money | |
TSLAOut of the Money | $9.20Out of the Money | $9.50Out of the Money | $9.42Out of the Money | $1.32Out of the Money | 785Out of the Money | 816Out of the Money | TSLAIn the Money | $35.35In the Money | $37.25In the Money | $37.65In the Money | $-4.44In the Money | 1In the Money | 2In the Money | |
TSLAOut of the Money | $8.10Out of the Money | $8.35Out of the Money | $8.35Out of the Money | $1.40Out of the Money | 439Out of the Money | 613Out of the Money | TSLAIn the Money | $39.10In the Money | $41.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $7.15Out of the Money | $7.50Out of the Money | $7.35Out of the Money | $1.10Out of the Money | 404Out of the Money | 495Out of the Money | TSLAIn the Money | $43.35In the Money | $45.30In the Money | $80.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $6.35Out of the Money | $6.60Out of the Money | $6.55Out of the Money | $1.56Out of the Money | 303Out of the Money | 497Out of the Money | TSLAIn the Money | $47.30In the Money | $49.50In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $5.60Out of the Money | $5.90Out of the Money | $5.60Out of the Money | $0.67Out of the Money | 2,066Out of the Money | 4,461Out of the Money | TSLAIn the Money | $52.25In the Money | $53.75In the Money | $54.37In the Money | $-5.42In the Money | 89In the Money | 46In the Money | |
TSLAOut of the Money | $4.95Out of the Money | $5.25Out of the Money | $5.10Out of the Money | $0.75Out of the Money | 273Out of the Money | 368Out of the Money | TSLAIn the Money | $56.10In the Money | $58.15In the Money | $63.50In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.60Out of the Money | $4.26Out of the Money | $0.51Out of the Money | 115Out of the Money | 142Out of the Money | TSLAIn the Money | $60.75In the Money | $62.60In the Money | $128.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.20Out of the Money | $3.95Out of the Money | $0.89Out of the Money | 73Out of the Money | 62Out of the Money | TSLAIn the Money | $65.15In the Money | $67.15In the Money | $75.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.45Out of the Money | $3.65Out of the Money | $3.60Out of the Money | $0.88Out of the Money | 374Out of the Money | 759Out of the Money | TSLAIn the Money | $69.95In the Money | $71.70In the Money | $77.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.05Out of the Money | $3.35Out of the Money | $3.20Out of the Money | $0.50Out of the Money | 50Out of the Money | 92Out of the Money | TSLAIn the Money | $74.45In the Money | $76.35In the Money | $83.00In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.71Out of the Money | $2.98Out of the Money | $2.85Out of the Money | $0.45Out of the Money | 83Out of the Money | 292Out of the Money | TSLAIn the Money | $79.35In the Money | $81.05In the Money | $83.24In the Money | $83.24In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $2.42Out of the Money | $2.68Out of the Money | $2.50Out of the Money | $0.45Out of the Money | 42Out of the Money | 37Out of the Money | TSLAIn the Money | $83.95In the Money | $85.75In the Money | $88.01In the Money | $88.01In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $2.16Out of the Money | $2.40Out of the Money | $2.30Out of the Money | $0.47Out of the Money | 32Out of the Money | 252Out of the Money | TSLAIn the Money | $88.85In the Money | $90.55In the Money | $90.10In the Money | $90.10In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $1.93Out of the Money | $2.16Out of the Money | $2.02Out of the Money | $0.42Out of the Money | 14Out of the Money | 31Out of the Money | TSLAIn the Money | $93.00In the Money | $95.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.80Out of the Money | $1.85Out of the Money | $1.81Out of the Money | $0.23Out of the Money | 163Out of the Money | 211Out of the Money | TSLAIn the Money | $98.00In the Money | $100.15In 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 | $1.76Out of the Money | $1.60Out of the Money | $0.37Out of the Money | 22Out of the Money | 18Out of the Money | TSLAIn the Money | $103.50In the Money | $105.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.41Out of the Money | $1.60Out of the Money | $1.37Out of the Money | $0.26Out of the Money | 398Out of the Money | 513Out of the Money | TSLAIn the Money | $108.35In the Money | $109.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.25Out of the Money | $1.45Out of the Money | $1.26Out of the Money | $0.21Out of the Money | 15Out of the Money | 5Out of the Money | TSLAIn the Money | $112.35In the Money | $114.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.15Out of the Money | $1.32Out of the Money | $1.12Out of the Money | $0.18Out of the Money | 434Out of the Money | 730Out of the Money | TSLAIn the Money | $117.60In the Money | $119.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.02Out of the Money | $1.20Out of the Money | $1.16Out of the Money | $0.27Out of the Money | 152Out of the Money | 13Out of the Money | TSLAIn the Money | $122.15In the Money | $124.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.99Out of the Money | $1.09Out of the Money | $0.98Out of the Money | $0.13Out of the Money | 329Out of the Money | 714Out of the Money | TSLAIn the Money | $127.25In the Money | $130.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.84Out of the Money | $1.00Out of the Money | $0.85Out of the Money | $0.23Out of the Money | 16Out of the Money | 7Out of the Money | TSLAIn the Money | $131.95In the Money | $135.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.76Out of the Money | $0.92Out of the Money | $0.78Out of the Money | $0.10Out of the Money | 2Out of the Money | 6Out of the Money | TSLAIn the Money | $137.00In the Money | $140.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.71Out of the Money | $0.84Out of the Money | $0.74Out of the Money | $0.17Out of the Money | 21Out of the Money | 1Out of the Money | TSLAIn the Money | $141.75In the Money | $145.30In 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 | $0.77Out of the Money | $0.72Out of the Money | $0.07Out of the Money | 525Out of the Money | 651Out of the Money | TSLAIn the Money | $147.70In the Money | $150.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |