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 | $154.55In the Money | $158.40In 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 | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $150.50In the Money | $153.25In 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 | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $144.70In the Money | $148.50In 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 | $0.07Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 1Out of the Money | 1Out of the Money | |
TSLAIn the Money | $140.50In the Money | $143.30In 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 | $0.08Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 5Out of the Money | 10Out of the Money | |
TSLAIn the Money | $134.75In the Money | $138.55In the Money | $134.58In the Money | $36.24In the Money | 1In the Money | 2In the Money | TSLAOut of the Money | $0.03Out 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 | $130.00In the Money | $133.40In the Money | $128.08In the Money | $45.81In the Money | 43In the Money | 1In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.16Out of the Money | 20Out of the Money | 133Out of the Money | |
TSLAIn the Money | $124.75In the Money | $128.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 1Out of the Money | 11Out of the Money | |
TSLAIn the Money | $120.00In the Money | $123.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.05Out 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 | $114.90In the Money | $118.70In 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 | $0.12Out of the Money | $0.08Out of the Money | $-0.06Out of the Money | 2Out of the Money | 22Out of the Money | |
TSLAIn the Money | $110.15In the Money | $113.55In 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 | $0.13Out of the Money | $0.10Out of the Money | $-0.02Out of the Money | 9Out of the Money | 56Out of the Money | |
TSLAIn the Money | $105.50In the Money | $108.65In the Money | $71.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 1Out of the Money | 11Out of the Money | |
TSLAIn the Money | $100.25In the Money | $103.65In the Money | $98.40In the Money | $16.25In the Money | 2In the Money | 19In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $-0.03Out of the Money | 10Out of the Money | 303Out of the Money | |
TSLAIn the Money | $95.10In the Money | $98.20In 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 | $0.19Out of the Money | $0.15Out of the Money | $-0.06Out of the Money | 34Out of the Money | 169Out of the Money | |
TSLAIn the Money | $90.35In the Money | $93.75In the Money | $87.67In the Money | $14.54In the Money | 1In the Money | 23In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.06Out of the Money | 46Out of the Money | 186Out of the Money | |
TSLAIn the Money | $85.20In the Money | $89.00In the Money | $84.35In the Money | $17.53In the Money | 1In the Money | 14In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $-0.10Out of the Money | 247Out of the Money | 263Out of the Money | |
TSLAIn the Money | $80.50In the Money | $83.55In the Money | $80.18In the Money | $16.92In the Money | 4In the Money | 30In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $-0.16Out of the Money | 740Out of the Money | 586Out of the Money | |
TSLAIn the Money | $75.35In the Money | $79.10In the Money | $73.90In the Money | $17.82In the Money | 18In the Money | 21In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.20Out of the Money | 93Out of the Money | 564Out of the Money | |
TSLAIn the Money | $71.75In the Money | $73.70In the Money | $71.00In the Money | $16.27In the Money | 28In the Money | 27In the Money | TSLAOut of the Money | $0.39Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $-0.32Out of the Money | 510Out of the Money | 626Out of the Money | |
TSLAIn the Money | $65.60In the Money | $69.25In the Money | $63.00In the Money | $15.18In the Money | 1In the Money | 36In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.53Out of the Money | $-0.55Out of the Money | 746Out of the Money | 2,935Out of the Money | |
TSLAIn the Money | $61.00In the Money | $64.40In the Money | $60.40In the Money | $15.96In the Money | 4In the Money | 81In the Money | TSLAOut of the Money | $0.65Out of the Money | $0.71Out of the Money | $0.67Out of the Money | $-0.82Out of the Money | 842Out of the Money | 2,738Out of the Money | |
TSLAIn the Money | $57.05In the Money | $59.00In the Money | $53.72In the Money | $15.10In the Money | 17In the Money | 250In the Money | TSLAOut of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.90Out of the Money | $-1.14Out of the Money | 513Out of the Money | 749Out of the Money | |
TSLAIn the Money | $52.65In the Money | $53.80In the Money | $51.95In the Money | $18.00In the Money | 42In the Money | 418In the Money | TSLAOut of the Money | $1.18Out of the Money | $1.24Out of the Money | $1.20Out of the Money | $-1.60Out of the Money | 1,055Out of the Money | 1,500Out of the Money | |
TSLAIn the Money | $48.05In the Money | $49.40In the Money | $48.40In the Money | $18.90In the Money | 64In the Money | 759In the Money | TSLAOut of the Money | $1.53Out of the Money | $1.67Out of the Money | $1.66Out of the Money | $-2.11Out of the Money | 784Out of the Money | 2,079Out of the Money | |
TSLAIn the Money | $43.65In the Money | $45.35In the Money | $43.95In the Money | $17.50In the Money | 352In the Money | 680In the Money | TSLAOut of the Money | $2.05Out of the Money | $2.18Out of the Money | $2.15Out of the Money | $-3.00Out of the Money | 2,082Out of the Money | 1,967Out of the Money | |
TSLAIn the Money | $39.65In the Money | $40.25In the Money | $37.90In the Money | $15.45In the Money | 174In the Money | 594In the Money | TSLAOut of the Money | $2.80Out of the Money | $2.91Out of the Money | $2.92Out of the Money | $-3.78Out of the Money | 440Out of the Money | 741Out of the Money | |
TSLAIn the Money | $35.70In the Money | $36.35In the Money | $35.80In the Money | $16.30In the Money | 1,172In the Money | 1,951In the Money | TSLAOut of the Money | $3.60Out of the Money | $3.80Out of the Money | $3.70Out of the Money | $-5.00Out of the Money | 2,137Out of the Money | 722Out of the Money | |
TSLAIn the Money | $31.85In the Money | $32.45In the Money | $32.03In the Money | $15.55In the Money | 270In the Money | 989In the Money | TSLAOut of the Money | $4.75Out of the Money | $4.90Out of the Money | $4.86Out of the Money | $-6.01Out of the Money | 771Out of the Money | 683Out of the Money | |
TSLAIn the Money | $28.25In the Money | $28.75In the Money | $28.20In the Money | $14.35In the Money | 728In the Money | 941In the Money | TSLAOut of the Money | $6.10Out of the Money | $6.35Out of the Money | $6.20Out of the Money | $-7.15Out of the Money | 839Out of the Money | 1,296Out of the Money | |
TSLAIn the Money | $24.85In the Money | $25.40In the Money | $24.90In the Money | $12.80In the Money | 747In the Money | 520In the Money | TSLAOut of the Money | $7.70Out of the Money | $8.00Out of the Money | $7.95Out of the Money | $-7.94Out of the Money | 709Out of the Money | 154Out of the Money | |
TSLAIn the Money | $21.85In the Money | $22.30In the Money | $21.75In the Money | $11.51In the Money | 2,008In the Money | 1,191In the Money | TSLAOut of the Money | $9.60Out of the Money | $9.90Out of the Money | $9.90Out of the Money | $-8.20Out of the Money | 1,677Out of the Money | 154Out of the Money | |
TSLAIn the Money | $19.10In the Money | $19.45In the Money | $18.95In the Money | $10.45In the Money | 1,101In the Money | 889In the Money | TSLAOut of the Money | $11.90Out of the Money | $12.10Out of the Money | $12.00Out of the Money | $-10.15Out of the Money | 783Out of the Money | 24Out of the Money | |
TSLAUnderlying issue's last price | $16.60Underlying issue's last price | $16.95Underlying issue's last price | $16.60Underlying issue's last price | $9.50Underlying issue's last price | 1,875Underlying issue's last price | 1,223Underlying issue's last price | Filter Table By Strike Price of$230.00Underlying issue's last price | TSLAUnderlying issue's last price | $14.30Underlying issue's last price | $14.60Underlying issue's last price | $14.54Underlying issue's last price | $-10.31Underlying issue's last price | 1,671Underlying issue's last price | 13Underlying issue's last price |
TSLAOut of the Money | $14.45Out of the Money | $14.70Out of the Money | $14.45Out of the Money | $8.45Out of the Money | 1,463Out of the Money | 786Out of the Money | TSLAIn the Money | $17.05In the Money | $17.35In the Money | $17.55In the Money | $-22.30In the Money | 245In the Money | 32In the Money | |
TSLAOut of the Money | $12.50Out of the Money | $12.75Out of the Money | $12.50Out of the Money | $7.50Out of the Money | 1,154Out of the Money | 4,487Out of the Money | TSLAIn the Money | $20.10In the Money | $20.40In the Money | $20.40In the Money | $-11.70In the Money | 159In the Money | 3In the Money | |
TSLAOut of the Money | $10.85Out of the Money | $11.05Out of the Money | $10.85Out of the Money | $6.85Out of the Money | 420Out of the Money | 337Out of the Money | TSLAIn the Money | $23.35In the Money | $23.70In the Money | $24.65In the Money | $-36.95In the Money | 20In the Money | ---In the Money | |
TSLAOut of the Money | $9.30Out of the Money | $9.55Out of the Money | $9.30Out of the Money | $5.90Out of the Money | 2,077Out of the Money | 1,375Out of the Money | TSLAIn the Money | $26.85In the Money | $27.25In the Money | $28.00In the Money | $-13.70In the Money | 33In the Money | 4In the Money | |
TSLAOut of the Money | $8.05Out of the Money | $8.25Out of the Money | $8.05Out of the Money | $4.85Out of the Money | 618Out of the Money | 261Out of the Money | TSLAIn the Money | $29.35In the Money | $31.30In the Money | $32.15In the Money | $-14.85In the Money | 8In the Money | 3In the Money | |
TSLAOut of the Money | $6.90Out of the Money | $7.15Out of the Money | $6.90Out of the Money | $4.40Out of the Money | 741Out of the Money | 277Out of the Money | TSLAIn the Money | $33.50In the Money | $35.25In the Money | $36.34In the Money | $-12.86In the Money | 3In the Money | 1In the Money | |
TSLAOut of the Money | $5.95Out of the Money | $6.15Out of the Money | $6.02Out of the Money | $3.87Out of the Money | 712Out of the Money | 163Out of the Money | TSLAIn the Money | $37.40In the Money | $39.35In the Money | $55.95In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $5.15Out of the Money | $5.25Out of the Money | $5.15Out of the Money | $3.42Out of the Money | 11,110Out of the Money | 624Out of the Money | TSLAIn the Money | $41.85In the Money | $43.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.45Out of the Money | $4.60Out of the Money | $4.20Out of the Money | $2.66Out of the Money | 10,747Out of the Money | 729Out of the Money | TSLAIn the Money | $46.05In the Money | $49.00In the Money | $65.67In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.85Out of the Money | $2.39Out of the Money | 506Out of the Money | 381Out of the Money | TSLAIn the Money | $50.70In the Money | $52.30In the Money | $53.70In the Money | $53.70In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.35Out of the Money | $2.21Out of the Money | 693Out of the Money | 293Out of the Money | TSLAIn the Money | $55.10In the Money | $56.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.89Out of the Money | $3.05Out of the Money | $2.84Out of the Money | $1.81Out of the Money | 440Out of the Money | 215Out of the Money | TSLAIn the Money | $59.75In the Money | $61.95In the Money | $80.10In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.51Out of the Money | $2.67Out of the Money | $2.50Out of the Money | $1.51Out of the Money | 900Out of the Money | 277Out of the Money | TSLAIn the Money | $64.45In the Money | $66.00In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.23Out of the Money | $2.35Out of the Money | $2.25Out of the Money | $1.43Out of the Money | 2,975Out of the Money | 1,845Out of the Money | TSLAIn the Money | $68.75In the Money | $71.65In the Money | $74.75In the Money | $-28.00In the Money | 10In the Money | 9In the Money | |
TSLAOut of the Money | $1.93Out of the Money | $2.00Out of the Money | $1.99Out of the Money | $1.19Out of the Money | 418Out of the Money | 229Out of the Money | TSLAIn the Money | $73.35In the Money | $75.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.70Out of the Money | $1.82Out of the Money | $1.73Out of the Money | $1.07Out of the Money | 86Out of the Money | 80Out of the Money | TSLAIn the Money | $78.30In the Money | $81.20In the Money | $128.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.48Out of the Money | $1.62Out of the Money | $1.54Out of the Money | $0.89Out of the Money | 28Out of the Money | 30Out of the Money | TSLAIn the Money | $83.10In the Money | $86.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.33Out of the Money | $1.40Out of the Money | $1.35Out of the Money | $0.82Out of the Money | 500Out of the Money | 333Out of the Money | TSLAIn the Money | $88.00In the Money | $90.90In the Money | $91.50In the Money | $91.50In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.17Out of the Money | $1.28Out of the Money | $1.20Out of the Money | $0.75Out of the Money | 65Out of the Money | 74Out of the Money | TSLAIn the Money | $92.60In the Money | $96.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.05Out of the Money | $1.16Out of the Money | $1.05Out of the Money | $0.64Out of the Money | 854Out of the Money | 19Out of the Money | TSLAIn the Money | $98.10In the Money | $100.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.93Out of the Money | $1.04Out of the Money | $0.81Out of the Money | $0.55Out of the Money | 9Out of the Money | 1Out of the Money | TSLAIn the Money | $102.35In the Money | $105.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.83Out of the Money | $0.93Out of the Money | $0.85Out of the Money | $0.53Out of the Money | 324Out of the Money | 28Out of the Money | TSLAIn the Money | $107.45In the Money | $110.70In 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 | $0.77Out of the Money | $0.71Out of the Money | $0.42Out of the Money | 250Out of the Money | 119Out of the Money | TSLAIn the Money | $117.25In the Money | $120.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |