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 | $121.30In the Money | $121.95In the Money | $127.70In the Money | $5.92In the Money | 1In the Money | 4In the Money | TSLAOut of the Money | $0.01Out 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 | $116.35In the Money | $117.00In the Money | $122.64In the Money | $122.64In the Money | 4In the Money | ---In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $111.35In the Money | $112.05In the Money | $118.30In the Money | $118.30In the Money | 8In the Money | ---In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $106.40In the Money | $107.05In 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 | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $101.45In the Money | $102.10In the Money | $98.34In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $96.50In the Money | $97.15In the Money | $82.27In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSLAIn the Money | $91.55In the Money | $92.20In 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 | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSLAIn the Money | $86.60In the Money | $87.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 103Out of the Money | |
TSLAIn the Money | $81.65In the Money | $82.30In the Money | $83.10In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
TSLAIn the Money | $76.75In the Money | $77.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
TSLAIn the Money | $71.80In the Money | $72.40In the Money | $71.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.01Out of the Money | 5Out of the Money | 9Out of the Money | |
TSLAIn the Money | $66.85In the Money | $67.50In the Money | $67.52In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.29Out of the Money | $0.26Out of the Money | $0.00Out of the Money | 31Out of the Money | 241Out of the Money | |
TSLAIn the Money | $61.95In the Money | $62.60In the Money | $55.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.28Out of the Money | $-0.05Out of the Money | 34Out of the Money | 38Out of the Money | |
TSLAIn the Money | $57.10In the Money | $57.70In the Money | $61.78In the Money | $4.43In the Money | 9In the Money | 8In the Money | TSLAOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.41Out of the Money | $-0.04Out of the Money | 30Out of the Money | 133Out of the Money | |
TSLAIn the Money | $52.15In the Money | $52.90In the Money | $53.60In the Money | $4.35In the Money | 5In the Money | 8In the Money | TSLAOut of the Money | $0.55Out of the Money | $0.61Out of the Money | $0.62Out of the Money | $0.04Out of the Money | 53Out of the Money | 196Out of the Money | |
TSLAIn the Money | $47.50In the Money | $48.15In the Money | $48.45In the Money | $0.03In the Money | 13In the Money | 10In the Money | TSLAOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $0.80Out of the Money | $-0.01Out of the Money | 151Out of the Money | 414Out of the Money | |
TSLAIn the Money | $42.85In the Money | $43.45In the Money | $47.32In the Money | $3.81In the Money | 8In the Money | 16In the Money | TSLAOut of the Money | $1.06Out of the Money | $1.12Out of the Money | $1.06Out of the Money | $-0.02Out of the Money | 26Out of the Money | 567Out of the Money | |
TSLAIn the Money | $38.25In the Money | $38.90In the Money | $38.57In the Money | $0.32In the Money | 4In the Money | 23In the Money | TSLAOut of the Money | $1.48Out of the Money | $1.56Out of the Money | $1.55Out of the Money | $0.04Out of the Money | 146Out of the Money | 527Out of the Money | |
TSLAIn the Money | $33.90In the Money | $34.55In the Money | $34.77In the Money | $-0.23In the Money | 9In the Money | 26In the Money | TSLAOut of the Money | $2.10Out of the Money | $2.20Out of the Money | $2.13Out of the Money | $0.07Out of the Money | 1,178Out of the Money | 1,893Out of the Money | |
TSLAIn the Money | $29.80In the Money | $30.35In the Money | $34.82In the Money | $3.67In the Money | 1In the Money | 83In the Money | TSLAOut of the Money | $2.90Out of the Money | $2.99Out of the Money | $2.90Out of the Money | $0.00Out of the Money | 1,181Out of the Money | 1,551Out of the Money | |
TSLAIn the Money | $25.90In the Money | $26.30In the Money | $29.90In the Money | $3.97In the Money | 1In the Money | 244In the Money | TSLAOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.10Out of the Money | $0.25Out of the Money | 253Out of the Money | 661Out of the Money | |
TSLAIn the Money | $22.40In the Money | $22.70In the Money | $22.45In the Money | $-1.19In the Money | 41In the Money | 440In the Money | TSLAOut of the Money | $5.35Out of the Money | $5.50Out of the Money | $5.45Out of the Money | $0.20Out of the Money | 1,145Out of the Money | 648Out of the Money | |
TSLAIn the Money | $19.15In the Money | $19.45In the Money | $19.30In the Money | $-1.08In the Money | 295In the Money | 787In the Money | TSLAOut of the Money | $7.10Out of the Money | $7.25Out of the Money | $7.15Out of the Money | $0.45Out of the Money | 823Out of the Money | 1,839Out of the Money | |
TSLAIn the Money | $16.25In the Money | $16.45In the Money | $16.50In the Money | $-1.10In the Money | 133In the Money | 723In the Money | TSLAOut of the Money | $9.15Out of the Money | $9.30Out of the Money | $9.25Out of the Money | $0.45Out of the Money | 252Out of the Money | 1,083Out of the Money | |
TSLAUnderlying issue's last price | $13.70Underlying issue's last price | $13.90Underlying issue's last price | $13.81Underlying issue's last price | $-0.64Underlying issue's last price | 350Underlying issue's last price | 727Underlying issue's last price | Filter Table By Strike Price of$195.00Underlying issue's last price | TSLAUnderlying issue's last price | $11.55Underlying issue's last price | $11.75Underlying issue's last price | $11.56Underlying issue's last price | $0.42Underlying issue's last price | 278Underlying issue's last price | 643Underlying issue's last price |
TSLAOut of the Money | $11.50Out of the Money | $11.65Out of the Money | $11.62Out of the Money | $-0.63Out of the Money | 1,412Out of the Money | 1,684Out of the Money | TSLAIn the Money | $14.30In the Money | $14.50In the Money | $14.25In the Money | $0.45In the Money | 362In the Money | 280In the Money | |
TSLAOut of the Money | $9.50Out of the Money | $9.70Out of the Money | $9.60Out of the Money | $-0.80Out of the Money | 764Out of the Money | 826Out of the Money | TSLAIn the Money | $17.35In the Money | $17.55In the Money | $17.30In the Money | $0.06In the Money | 73In the Money | 39In the Money | |
TSLAOut of the Money | $7.85Out of the Money | $8.00Out of the Money | $7.95Out of the Money | $-0.53Out of the Money | 502Out of the Money | 698Out of the Money | TSLAIn the Money | $20.70In the Money | $20.90In the Money | $20.00In the Money | $-0.05In the Money | 98In the Money | 817In the Money | |
TSLAOut of the Money | $6.50Out of the Money | $6.65Out of the Money | $6.55Out of the Money | $-0.50Out of the Money | 212Out of the Money | 355Out of the Money | TSLAIn the Money | $24.15In the Money | $24.80In the Money | $24.42In the Money | $0.94In the Money | 11In the Money | 12In the Money | |
TSLAOut of the Money | $5.35Out of the Money | $5.50Out of the Money | $5.45Out of the Money | $-0.30Out of the Money | 847Out of the Money | 703Out of the Money | TSLAIn the Money | $28.00In the Money | $28.65In the Money | $27.45In the Money | $-1.35In the Money | 5In the Money | 11In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.55Out of the Money | $4.50Out of the Money | $-0.35Out of the Money | 160Out of the Money | 674Out of the Money | TSLAIn the Money | $32.00In the Money | $32.60In the Money | $31.85In the Money | $-0.55In the Money | 13In the Money | 4In the Money | |
TSLAOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $-0.40Out of the Money | 351Out of the Money | 812Out of the Money | TSLAIn the Money | $36.20In the Money | $36.75In the Money | $34.80In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $2.98Out of the Money | $3.10Out of the Money | $3.07Out of the Money | $-0.13Out of the Money | 251Out of the Money | 374Out of the Money | TSLAIn the Money | $40.60In the Money | $41.25In the Money | $39.85In the Money | $-0.90In the Money | 2In the Money | 32In the Money | |
TSLAOut of the Money | $2.46Out of the Money | $2.55Out of the Money | $2.49Out of the Money | $-0.22Out of the Money | 207Out of the Money | 4,158Out of the Money | TSLAIn the Money | $45.10In the Money | $45.65In the Money | $45.35In the Money | $-2.65In the Money | 3In the Money | 1In the Money | |
TSLAOut of the Money | $2.02Out of the Money | $2.15Out of the Money | $2.27Out of the Money | $0.05Out of the Money | 68Out of the Money | 238Out of the Money | TSLAIn the Money | $49.60In the Money | $50.50In the Money | $61.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.69Out of the Money | $1.78Out of the Money | $1.69Out of the Money | $-0.14Out of the Money | 478Out of the Money | 955Out of the Money | TSLAIn the Money | $54.30In the Money | $55.20In the Money | $50.33In the Money | $50.33In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.43Out of the Money | $1.51Out of the Money | $1.75Out of the Money | $0.35Out of the Money | 65Out of the Money | 143Out of the Money | TSLAIn the Money | $59.10In the Money | $59.95In the Money | $58.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $1.20Out of the Money | $1.28Out of the Money | $1.32Out of the Money | $-0.03Out of the Money | 77Out of the Money | 153Out of the Money | TSLAIn the Money | $63.90In the Money | $64.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.03Out of the Money | $1.09Out of the Money | $1.07Out of the Money | $0.00Out of the Money | 69Out of the Money | 65Out of the Money | TSLAIn the Money | $68.75In the Money | $69.65In the Money | $81.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.88Out of the Money | $0.90Out of the Money | $0.95Out of the Money | $-0.03Out of the Money | 192Out of the Money | 140Out of the Money | TSLAIn the Money | $73.65In the Money | $74.50In 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 | $0.81Out of the Money | $0.85Out of the Money | $0.07Out of the Money | 34Out of the Money | 30Out of the Money | TSLAIn the Money | $78.55In the Money | $79.45In 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 | $0.72Out of the Money | $0.94Out of the Money | $0.24Out of the Money | 19Out of the Money | 88Out of the Money | TSLAIn the Money | $83.50In the Money | $84.40In 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 | $0.63Out of the Money | $0.62Out of the Money | $0.05Out of the Money | 13Out of the Money | 16Out of the Money | TSLAIn the Money | $88.50In the Money | $89.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.65Out of the Money | $0.10Out of the Money | 17Out of the Money | 33Out of the Money | TSLAIn the Money | $93.45In the Money | $94.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.44Out of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.05Out of the Money | 74Out of the Money | 270Out of the Money | TSLAIn the Money | $98.45In the Money | $99.35In the Money | $97.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.40Out of the Money | $0.43Out of the Money | $0.42Out of the Money | $-0.03Out of the Money | 28Out of the Money | 1,181Out of the Money | TSLAIn the Money | $103.45In the Money | $104.35In the Money | $102.75In the Money | $0.25In the Money | 1In the Money | 8In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $0.02Out of the Money | 11Out of the Money | 210Out of the Money | TSLAIn the Money | $108.45In the Money | $109.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.30Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | TSLAIn the Money | $113.45In the Money | $114.35In the Money | $128.99In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.27Out of the Money | $0.33Out of the Money | $0.40Out of the Money | $0.12Out of the Money | 1Out of the Money | 5Out of the Money | TSLAIn the Money | $118.45In the Money | $119.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 6Out of the Money | 80Out of the Money | TSLAIn the Money | $123.45In the Money | $124.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | TSLAIn the Money | $128.45In the Money | $129.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.00Out of the Money | 6Out of the Money | 7Out of the Money | TSLAIn the Money | $133.45In the Money | $134.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.26Out of the Money | 1Out of the Money | ---Out of the Money | TSLAIn the Money | $138.45In the Money | $139.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.00Out of the Money | 6Out of the Money | 25Out of the Money | TSLAIn the Money | $143.45In the Money | $144.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.03Out of the Money | 76Out of the Money | 49Out of the Money | TSLAIn the Money | $153.45In the Money | $154.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |