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 | $168.75In the Money | $170.05In 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 | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $163.80In the Money | $165.15In 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 | $0.07Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $158.70In the Money | $160.15In 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 | $0.08Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $153.85In the Money | $155.20In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $148.85In the Money | $150.20In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $143.90In the Money | $145.20In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.05Out of the Money | 3Out of the Money | 133Out of the Money | |
TSLAIn the Money | $138.95In the Money | $140.30In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1Out of the Money | 11Out of the Money | |
TSLAIn the Money | $133.95In the Money | $135.30In the Money | $136.21In the Money | $136.21In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
TSLAIn the Money | $129.00In the Money | $130.35In the Money | $83.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.07Out of the Money | 1Out of the Money | 24Out of the Money | |
TSLAIn the Money | $124.05In the Money | $125.40In 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 | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | |
TSLAIn the Money | $119.05In the Money | $120.40In 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 | $0.15Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 2Out of the Money | 12Out of the Money | |
TSLAIn the Money | $114.10In the Money | $115.45In 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 | $0.15Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 2Out of the Money | 306Out of the Money | |
TSLAIn the Money | $109.20In the Money | $110.50In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 3Out of the Money | 202Out of the Money | |
TSLAIn the Money | $104.25In the Money | $105.55In the Money | $105.04In the Money | $17.37In the Money | 5In the Money | 24In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 13Out of the Money | 207Out of the Money | |
TSLAIn the Money | $99.25In the Money | $100.60In the Money | $103.50In the Money | $19.15In the Money | 7In the Money | 15In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.20Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 36Out of the Money | 350Out of the Money | |
TSLAIn the Money | $94.35In the Money | $95.65In the Money | $92.37In the Money | $12.19In the Money | 1In the Money | 32In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.22Out of the Money | $-0.08Out of the Money | 144Out of the Money | 1,084Out of the Money | |
TSLAIn the Money | $89.45In the Money | $90.75In the Money | $93.50In the Money | $19.60In the Money | 5In the Money | 34In the Money | TSLAOut of the Money | $0.24Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.09Out of the Money | 51Out of the Money | 533Out of the Money | |
TSLAIn the Money | $84.45In the Money | $85.80In the Money | $84.76In the Money | $13.76In the Money | 10In the Money | 35In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-0.09Out of the Money | 157Out of the Money | 917Out of the Money | |
TSLAIn the Money | $79.55In the Money | $80.90In the Money | $81.87In the Money | $18.87In the Money | 5In the Money | 35In the Money | TSLAOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.41Out of the Money | $-0.12Out of the Money | 162Out of the Money | 3,045Out of the Money | |
TSLAIn the Money | $74.70In the Money | $76.05In the Money | $76.44In the Money | $16.04In the Money | 6In the Money | 81In the Money | TSLAOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.48Out of the Money | $-0.19Out of the Money | 659Out of the Money | 2,667Out of the Money | |
TSLAIn the Money | $70.10In the Money | $71.20In the Money | $71.00In the Money | $17.28In the Money | 6In the Money | 251In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.64Out of the Money | $-0.26Out of the Money | 188Out of the Money | 721Out of the Money | |
TSLAIn the Money | $65.15In the Money | $66.40In the Money | $65.00In the Money | $13.05In the Money | 13In the Money | 404In the Money | TSLAOut of the Money | $0.80Out of the Money | $0.86Out of the Money | $0.85Out of the Money | $-0.35Out of the Money | 1,248Out of the Money | 1,544Out of the Money | |
TSLAIn the Money | $60.75In the Money | $61.65In the Money | $62.86In the Money | $14.46In the Money | 45In the Money | 730In the Money | TSLAOut of the Money | $1.05Out of the Money | $1.12Out of the Money | $1.10Out of the Money | $-0.56Out of the Money | 227Out of the Money | 2,076Out of the Money | |
TSLAIn the Money | $56.15In the Money | $56.75In the Money | $57.44In the Money | $13.49In the Money | 93In the Money | 627In the Money | TSLAOut of the Money | $1.39Out of the Money | $1.48Out of the Money | $1.50Out of the Money | $-0.65Out of the Money | 1,043Out of the Money | 2,069Out of the Money | |
TSLAIn the Money | $51.25In the Money | $52.45In the Money | $52.27In the Money | $14.37In the Money | 62In the Money | 518In the Money | TSLAOut of the Money | $1.80Out of the Money | $1.95Out of the Money | $1.98Out of the Money | $-0.94Out of the Money | 505Out of the Money | 766Out of the Money | |
TSLAIn the Money | $47.20In the Money | $47.75In the Money | $47.72In the Money | $11.92In the Money | 326In the Money | 1,628In the Money | TSLAOut of the Money | $2.48Out of the Money | $2.54Out of the Money | $2.50Out of the Money | $-1.20Out of the Money | 1,284Out of the Money | 1,880Out of the Money | |
TSLAIn the Money | $42.95In the Money | $43.50In the Money | $44.40In the Money | $12.37In the Money | 94In the Money | 950In the Money | TSLAOut of the Money | $3.15Out of the Money | $3.35Out of the Money | $3.17Out of the Money | $-1.69Out of the Money | 251Out of the Money | 922Out of the Money | |
TSLAIn the Money | $39.10In the Money | $39.45In the Money | $40.10In the Money | $11.90In the Money | 260In the Money | 807In the Money | TSLAOut of the Money | $4.15Out of the Money | $4.30Out of the Money | $4.22Out of the Money | $-1.98Out of the Money | 559Out of the Money | 1,524Out of the Money | |
TSLAIn the Money | $35.25In the Money | $35.60In the Money | $36.20In the Money | $11.30In the Money | 171In the Money | 552In the Money | TSLAOut of the Money | $5.30Out of the Money | $5.50Out of the Money | $5.30Out of the Money | $-2.65Out of the Money | 778Out of the Money | 387Out of the Money | |
TSLAIn the Money | $31.70In the Money | $32.05In the Money | $32.20In the Money | $10.45In the Money | 272In the Money | 1,786In the Money | TSLAOut of the Money | $6.80Out of the Money | $6.80Out of the Money | $6.80Out of the Money | $-3.10Out of the Money | 1,240Out of the Money | 661Out of the Money | |
TSLAIn the Money | $28.35In the Money | $28.70In the Money | $28.62In the Money | $9.67In the Money | 465In the Money | 912In the Money | TSLAOut of the Money | $8.35Out of the Money | $8.55Out of the Money | $8.20Out of the Money | $-3.80Out of the Money | 378Out of the Money | 438Out of the Money | |
TSLAIn the Money | $25.30In the Money | $25.70In the Money | $25.83In the Money | $9.23In the Money | 1,052In the Money | 1,458In the Money | TSLAOut of the Money | $10.25Out of the Money | $10.45Out of the Money | $10.35Out of the Money | $-4.19Out of the Money | 672Out of the Money | 1,317Out of the Money | |
TSLAIn the Money | $22.45In the Money | $22.90In the Money | $23.10In the Money | $8.65In the Money | 999In the Money | 1,726In the Money | TSLAOut of the Money | $12.40Out of the Money | $12.65Out of the Money | $12.23Out of the Money | $-5.32Out of the Money | 576Out of the Money | 239Out of the Money | |
TSLAUnderlying issue's last price | $19.90Underlying issue's last price | $20.30Underlying issue's last price | $20.05Underlying issue's last price | $7.55Underlying issue's last price | 4,373Underlying issue's last price | 4,862Underlying issue's last price | Filter Table By Strike Price of$240.00Underlying issue's last price | TSLAUnderlying issue's last price | $14.75Underlying issue's last price | $15.05Underlying issue's last price | $14.90Underlying issue's last price | $-5.50Underlying issue's last price | 975Underlying issue's last price | 138Underlying issue's last price |
TSLANear the Money | $17.65Near the Money | $18.00Near the Money | $17.85Near the Money | $7.00Near the Money | 922Near the Money | 559Near the Money | TSLAIn the Money | $17.50In the Money | $17.75In the Money | $17.70In the Money | $-6.95In the Money | 344In the Money | 19In the Money | |
TSLAOut of the Money | $15.60Out of the Money | $15.85Out of the Money | $15.70Out of the Money | $6.40Out of the Money | 3,722Out of the Money | 1,810Out of the Money | TSLAIn the Money | $20.40In the Money | $20.75In the Money | $20.06In the Money | $-7.94In the Money | 115In the Money | 25In the Money | |
TSLAOut of the Money | $13.80Out of the Money | $14.00Out of the Money | $14.45Out of the Money | $6.40Out of the Money | 538Out of the Money | 508Out of the Money | TSLAIn the Money | $23.55In the Money | $23.90In the Money | $23.44In the Money | $-8.71In the Money | 6In the Money | 10In the Money | |
TSLAOut of the Money | $12.15Out of the Money | $12.35Out of the Money | $12.18Out of the Money | $5.28Out of the Money | 1,270Out of the Money | 569Out of the Money | TSLAIn the Money | $26.90In the Money | $27.25In the Money | $26.70In the Money | $-9.64In the Money | 40In the Money | 3In the Money | |
TSLAOut of the Money | $10.70Out of the Money | $10.90Out of the Money | $11.02Out of the Money | $5.00Out of the Money | 575Out of the Money | 557Out of the Money | TSLAIn the Money | $30.40In the Money | $30.80In the Money | $29.55In the Money | $-26.40In the Money | 63In the Money | 10In the Money | |
TSLAOut of the Money | $9.35Out of the Money | $9.55Out of the Money | $9.45Out of the Money | $4.30Out of the Money | 816Out of the Money | 10,125Out of the Money | TSLAIn the Money | $34.00In the Money | $34.60In the Money | $33.15In the Money | $33.15In the Money | 63In the Money | ---In the Money | |
TSLAOut of the Money | $8.25Out of the Money | $8.40Out of the Money | $8.25Out of the Money | $3.76Out of the Money | 782Out of the Money | 10,818Out of the Money | TSLAIn the Money | $37.85In the Money | $38.60In the Money | $43.00In the Money | $-22.67In the Money | 3In the Money | 2In the Money | |
TSLAOut of the Money | $7.25Out of the Money | $7.40Out of the Money | $7.35Out of the Money | $3.50Out of the Money | 482Out of the Money | 529Out of the Money | TSLAIn the Money | $41.75In the Money | $42.60In the Money | $42.09In the Money | $-11.61In the Money | 4In the Money | 3In the Money | |
TSLAOut of the Money | $6.35Out of the Money | $6.60Out of the Money | $6.45Out of the Money | $3.10Out of the Money | 342Out of the Money | 495Out of the Money | TSLAIn the Money | $45.90In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $5.60Out of the Money | $5.75Out of the Money | $6.00Out of the Money | $3.16Out of the Money | 439Out of the Money | 390Out of the Money | TSLAIn the Money | $50.05In the Money | $51.00In the Money | $80.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $4.95Out of the Money | $5.05Out of the Money | $4.95Out of the Money | $2.45Out of the Money | 167Out of the Money | 430Out of the Money | TSLAIn the Money | $54.35In the Money | $55.35In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.30Out of the Money | $4.50Out of the Money | $4.40Out of the Money | $2.15Out of the Money | 4,071Out of the Money | 2,273Out of the Money | TSLAIn the Money | $58.75In the Money | $59.80In the Money | $59.79In the Money | $-14.96In the Money | 51In the Money | 7In the Money | |
TSLAOut of the Money | $3.80Out of the Money | $4.05Out of the Money | $3.81Out of the Money | $1.82Out of the Money | 155Out of the Money | 347Out of the Money | TSLAIn the Money | $63.20In the Money | $64.30In the Money | $63.50In the Money | $63.50In the Money | 12In the Money | ---In the Money | |
TSLAOut of the Money | $3.40Out of the Money | $3.55Out of the Money | $3.45Out of the Money | $1.72Out of the Money | 107Out of the Money | 123Out of the Money | TSLAIn the Money | $67.75In the Money | $69.00In the Money | $128.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.98Out of the Money | $3.20Out of the Money | $3.13Out of the Money | $1.59Out of the Money | 71Out of the Money | 38Out of the Money | TSLAIn the Money | $72.40In the Money | $73.55In the Money | $75.00In the Money | $75.00In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $2.65Out of the Money | $2.75Out of the Money | $2.81Out of the Money | $1.46Out of the Money | 1,358Out of the Money | 699Out of the Money | TSLAIn the Money | $77.05In the Money | $78.30In the Money | $77.50In the Money | $-14.00In the Money | 3In the Money | 1In the Money | |
TSLAOut of the Money | $2.37Out of the Money | $2.58Out of the Money | $2.52Out of the Money | $1.32Out of the Money | 157Out of the Money | 85Out of the Money | TSLAIn the Money | $81.80In the Money | $83.05In the Money | $83.00In the Money | $83.00In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $2.07Out of the Money | $2.17Out of the Money | $2.10Out of the Money | $1.05Out of the Money | 1,105Out of the Money | 848Out of the Money | TSLAIn the Money | $86.50In the Money | $87.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.82Out of the Money | $1.99Out of the Money | $1.92Out of the Money | $1.11Out of the Money | 117Out of the Money | 6Out of the Money | TSLAIn the Money | $91.35In the Money | $92.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.65Out of the Money | $1.75Out of the Money | $1.70Out of the Money | $0.85Out of the Money | 234Out of the Money | 332Out of the Money | TSLAIn the Money | $96.10In the Money | $97.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.46Out of the Money | $1.64Out of the Money | $1.60Out of the Money | $1.60Out of the Money | 40Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.40Out of the Money | $1.50Out of the Money | $0.79Out of the Money | 294Out of the Money | 189Out of the Money | TSLAIn the Money | $105.80In the Money | $107.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | $115.60In the Money | $116.90In 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 | $1.10Out of the Money | $1.05Out of the Money | $1.05Out of the Money | 8Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | $125.40In the Money | $126.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.70Out of the Money | $0.84Out of the Money | $0.74Out of the Money | $0.74Out of the Money | 726Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
no call option is available at this price | TSLAIn the Money | $140.30In the Money | $141.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |||||||
TSLAOut of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | ---Out of the Money | no put option is available at this price | |||||||
TSLAOut of the Money | $0.54Out of the Money | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |
no call option is available at this price | TSLAIn the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | ---In the Money | |||||||