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 | $175.00In the Money | $179.05In the Money | $190.73In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSLAIn the Money | $170.60In the Money | $174.30In the Money | $180.00In 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 | $0.03Out of the Money | $-0.01Out of the Money | 20Out of the Money | 1Out of the Money | |
TSLAIn the Money | $165.40In the Money | $169.45In the Money | $125.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 27Out of the Money | |
TSLAIn the Money | $160.30In the Money | $164.35In 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 | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $155.50In the Money | $159.50In the Money | $160.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.05Out of the Money | 10Out of the Money | ---Out of the Money | |
TSLAIn the Money | $150.40In the Money | $154.40In the Money | $165.72In the Money | $0.08In the Money | 9In the Money | 11In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 11Out of the Money | 21Out of the Money | |
TSLAIn the Money | $145.80In the Money | $149.55In the Money | $158.62In the Money | $158.62In the Money | 11In the Money | ---In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 3Out of the Money | 7Out of the Money | |
TSLAIn the Money | $140.60In the Money | $144.50In the Money | $152.90In the Money | $152.90In the Money | 32In the Money | ---In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSLAIn the Money | $135.80In the Money | $139.60In the Money | $92.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $-0.05Out of the Money | 25Out of the Money | 11Out of the Money | |
TSLAIn the Money | $130.90In the Money | $134.55In the Money | $145.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.14Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 5Out of the Money | 94Out of the Money | |
TSLAIn the Money | $127.35In the Money | $129.50In the Money | $136.17In the Money | $63.25In the Money | 6In the Money | 14In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $-0.02Out of the Money | 3Out of the Money | 20Out of the Money | |
TSLAIn the Money | $121.55In the Money | $124.65In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.08Out of the Money | 35Out of the Money | 14Out of the Money | |
TSLAIn the Money | $117.75In the Money | $119.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | |
TSLAIn the Money | $112.85In the Money | $114.75In the Money | $126.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.04Out of the Money | 27Out of the Money | 288Out of the Money | |
TSLAIn the Money | $105.90In the Money | $109.85In the Money | $100.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSLAIn the Money | $100.70In the Money | $104.85In the Money | $110.25In the Money | $8.75In the Money | 80In the Money | 88In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.25Out of the Money | $-0.05Out of the Money | 24Out of the Money | 189Out of the Money | |
TSLAIn the Money | $96.00In the Money | $100.00In the Money | $109.38In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.09Out of the Money | 107Out of the Money | 163Out of the Money | |
TSLAIn the Money | $91.00In the Money | $94.95In the Money | $97.98In the Money | $9.64In the Money | 4In the Money | 9In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $-0.11Out of the Money | 288Out of the Money | 149Out of the Money | |
TSLAIn the Money | $86.40In the Money | $90.15In the Money | $86.64In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSLAOut of the Money | $0.39Out of the Money | $0.46Out of the Money | $0.40Out of the Money | $-0.15Out of the Money | 21Out of the Money | 256Out of the Money | |
TSLAIn the Money | $81.50In the Money | $85.15In the Money | $85.00In the Money | $4.32In the Money | 1In the Money | 98In the Money | TSLAOut of the Money | $0.48Out of the Money | $0.55Out of the Money | $0.44Out of the Money | $-0.20Out of the Money | 42Out of the Money | 274Out of the Money | |
TSLAIn the Money | $76.80In the Money | $80.40In the Money | $81.98In the Money | $9.98In the Money | 4In the Money | 25In the Money | TSLAOut of the Money | $0.59Out of the Money | $0.67Out of the Money | $0.64Out of the Money | $-0.18Out of the Money | 24Out of the Money | 288Out of the Money | |
TSLAIn the Money | $71.60In the Money | $75.45In the Money | $67.30In the Money | $0.00In the Money | ---In the Money | 37In the Money | TSLAOut of the Money | $0.75Out of the Money | $0.81Out of the Money | $0.80Out of the Money | $-0.17Out of the Money | 62Out of the Money | 933Out of the Money | |
TSLAIn the Money | $66.95In the Money | $70.75In the Money | $77.00In the Money | $10.69In the Money | 1In the Money | 171In the Money | TSLAOut of the Money | $0.94Out of the Money | $1.00Out of the Money | $0.95Out of the Money | $-0.28Out of the Money | 82Out of the Money | 1,730Out of the Money | |
TSLAIn the Money | $62.50In the Money | $65.70In the Money | $65.32In the Money | $3.28In the Money | 102In the Money | 142In the Money | TSLAOut of the Money | $1.17Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $-0.30Out of the Money | 141Out of the Money | 521Out of the Money | |
TSLAIn the Money | $57.10In the Money | $61.35In the Money | $66.40In the Money | $8.73In the Money | 5In the Money | 395In the Money | TSLAOut of the Money | $1.48Out of the Money | $1.59Out of the Money | $1.54Out of the Money | $-0.34Out of the Money | 47Out of the Money | 448Out of the Money | |
TSLAIn the Money | $54.80In the Money | $56.30In the Money | $56.01In the Money | $3.73In the Money | 46In the Money | 653In the Money | TSLAOut of the Money | $1.89Out of the Money | $1.96Out of the Money | $1.98Out of the Money | $-0.52Out of the Money | 437Out of the Money | 1,496Out of the Money | |
TSLAIn the Money | $50.35In the Money | $51.85In the Money | $51.43In the Money | $2.48In the Money | 47In the Money | 577In the Money | TSLAOut of the Money | $2.41Out of the Money | $2.53Out of the Money | $2.46Out of the Money | $-0.69Out of the Money | 170Out of the Money | 428Out of the Money | |
TSLAIn the Money | $46.60In the Money | $47.40In the Money | $46.68In the Money | $2.89In the Money | 12In the Money | 846In the Money | TSLAOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.17Out of the Money | $-0.73Out of the Money | 551Out of the Money | 1,112Out of the Money | |
TSLAIn the Money | $40.50In the Money | $43.00In the Money | $42.35In the Money | $2.60In the Money | 271In the Money | 314In the Money | TSLAOut of the Money | $3.85Out of the Money | $4.05Out of the Money | $3.85Out of the Money | $-1.18Out of the Money | 182Out of the Money | 1,011Out of the Money | |
TSLAIn the Money | $35.80In the Money | $39.35In the Money | $40.74In the Money | $5.07In the Money | 35In the Money | 402In the Money | TSLAOut of the Money | $4.85Out of the Money | $5.05Out of the Money | $4.90Out of the Money | $-1.40Out of the Money | 361Out of the Money | 1,140Out of the Money | |
TSLAIn the Money | $32.40In the Money | $35.25In the Money | $35.65In the Money | $4.15In the Money | 78In the Money | 637In the Money | TSLAOut of the Money | $6.10Out of the Money | $6.25Out of the Money | $6.10Out of the Money | $-1.45Out of the Money | 125Out of the Money | 1,136Out of the Money | |
TSLAIn the Money | $28.90In the Money | $32.00In the Money | $31.60In the Money | $2.40In the Money | 61In the Money | 491In the Money | TSLAOut of the Money | $7.55Out of the Money | $7.75Out of the Money | $7.65Out of the Money | $-1.73Out of the Money | 451Out of the Money | 790Out of the Money | |
TSLAIn the Money | $25.70In the Money | $28.60In the Money | $27.60In the Money | $1.60In the Money | 28In the Money | 544In the Money | TSLAOut of the Money | $9.20Out of the Money | $9.45Out of the Money | $9.18Out of the Money | $-1.82Out of the Money | 201Out of the Money | 544Out of the Money | |
TSLAIn the Money | $22.80In the Money | $25.30In the Money | $24.91In the Money | $2.01In the Money | 206In the Money | 991In the Money | TSLAOut of the Money | $11.15Out of the Money | $11.40Out of the Money | $11.00Out of the Money | $-2.57Out of the Money | 465Out of the Money | 1,877Out of the Money | |
TSLAIn the Money | $22.00In the Money | $22.40In the Money | $22.33In the Money | $2.45In the Money | 220In the Money | 1,002In the Money | TSLAOut of the Money | $13.35Out of the Money | $13.60Out of the Money | $13.35Out of the Money | $-2.53Out of the Money | 205Out of the Money | 423Out of the Money | |
TSLAUnderlying issue's last price | $19.45Underlying issue's last price | $19.80Underlying issue's last price | $19.70Underlying issue's last price | $2.10Underlying issue's last price | 557Underlying issue's last price | 1,288Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | TSLAUnderlying issue's last price | $15.75Underlying issue's last price | $16.05Underlying issue's last price | $15.72Underlying issue's last price | $-2.08Underlying issue's last price | 571Underlying issue's last price | 1,172Underlying issue's last price |
TSLANear the Money | $17.15Near the Money | $17.45Near the Money | $17.17Near the Money | $1.52Near the Money | 296Near the Money | 652Near the Money | TSLAIn the Money | $18.45In the Money | $18.75In the Money | $18.45In the Money | $-1.95In the Money | 306In the Money | 596In the Money | |
TSLAOut of the Money | $15.05Out of the Money | $15.35Out of the Money | $15.16Out of the Money | $1.69Out of the Money | 1,204Out of the Money | 1,981Out of the Money | TSLAIn the Money | $21.35In the Money | $21.65In the Money | $21.33In the Money | $-3.12In the Money | 885In the Money | 502In the Money | |
TSLAOut of the Money | $13.15Out of the Money | $13.45Out of the Money | $13.29Out of the Money | $1.39Out of the Money | 801Out of the Money | 824Out of the Money | TSLAIn the Money | $24.45In the Money | $24.80In the Money | $24.70In the Money | $-3.05In the Money | 168In the Money | 1,838In the Money | |
TSLAOut of the Money | $11.50Out of the Money | $11.75Out of the Money | $11.90Out of the Money | $1.65Out of the Money | 1,012Out of the Money | 1,786Out of the Money | TSLAIn the Money | $27.75In the Money | $28.10In the Money | $24.09In the Money | $-6.61In the Money | 42In the Money | 82In the Money | |
TSLAOut of the Money | $10.00Out of the Money | $10.30Out of the Money | $10.10Out of the Money | $0.90Out of the Money | 331Out of the Money | 1,089Out of the Money | TSLAIn the Money | $31.25In the Money | $31.65In the Money | $27.05In the Money | $-17.85In the Money | 4In the Money | 50In the Money | |
TSLAOut of the Money | $8.70Out of the Money | $8.95Out of the Money | $8.72Out of the Money | $0.92Out of the Money | 913Out of the Money | 1,041Out of the Money | TSLAIn the Money | $34.20In the Money | $37.75In the Money | $32.28In the Money | $-6.42In the Money | 47In the Money | 23In the Money | |
TSLAOut of the Money | $7.55Out of the Money | $7.80Out of the Money | $7.60Out of the Money | $0.80Out of the Money | 180Out of the Money | 488Out of the Money | TSLAIn the Money | $38.00In the Money | $41.30In the Money | $33.70In the Money | $-8.90In the Money | 4In the Money | 9In the Money | |
TSLAOut of the Money | $6.55Out of the Money | $6.80Out of the Money | $6.62Out of the Money | $0.79Out of the Money | 295Out of the Money | 1,500Out of the Money | TSLAIn the Money | $42.10In the Money | $45.45In the Money | $37.75In the Money | $-7.94In the Money | 1In the Money | 54In the Money | |
TSLAOut of the Money | $5.65Out of the Money | $5.90Out of the Money | $6.00Out of the Money | $0.30Out of the Money | 194Out of the Money | 560Out of the Money | TSLAIn the Money | $46.50In the Money | $47.80In the Money | $42.47In the Money | $1.42In the Money | 3In the Money | 3In the Money | |
TSLAOut of the Money | $4.90Out of the Money | $5.15Out of the Money | $5.04Out of the Money | $0.64Out of the Money | 2,203Out of the Money | 4,154Out of the Money | TSLAIn the Money | $50.55In the Money | $51.95In the Money | $49.00In the Money | $-5.60In the Money | 9In the Money | 48In the Money | |
TSLAOut of the Money | $4.30Out of the Money | $4.45Out of the Money | $4.41Out of the Money | $0.41Out of the Money | 187Out of the Money | 306Out of the Money | TSLAIn the Money | $54.80In the Money | $58.20In the Money | $47.50In the Money | $-11.00In the Money | 1In the Money | 2In the Money | |
TSLAOut of the Money | $3.70Out of the Money | $3.90Out of the Money | $3.80Out of the Money | $0.10Out of the Money | 122Out of the Money | 335Out of the Money | TSLAIn the Money | $59.45In the Money | $60.70In the Money | $62.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.40Out of the Money | $3.30Out of the Money | $0.30Out of the Money | 168Out of the Money | 234Out of the Money | TSLAIn the Money | $63.95In the Money | $65.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.81Out of the Money | $2.94Out of the Money | $2.87Out of the Money | $-0.03Out of the Money | 204Out of the Money | 552Out of the Money | TSLAIn the Money | $68.55In the Money | $69.75In the Money | $72.32In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
TSLAOut of the Money | $2.44Out of the Money | $2.56Out of the Money | $2.34Out of the Money | $0.04Out of the Money | 160Out of the Money | 406Out of the Money | TSLAIn the Money | $72.95In the Money | $76.45In the Money | $78.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $2.12Out of the Money | $2.23Out of the Money | $2.19Out of the Money | $-0.03Out of the Money | 74Out of the Money | 692Out of the Money | TSLAIn the Money | $77.75In the Money | $81.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.84Out of the Money | $1.96Out of the Money | $1.88Out of the Money | $0.14Out of the Money | 137Out of the Money | 148Out of the Money | TSLAIn the Money | $82.45In the Money | $86.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.59Out of the Money | $1.71Out of the Money | $1.60Out of the Money | $-0.17Out of the Money | 84Out of the Money | 687Out of the Money | TSLAIn the Money | $87.30In the Money | $90.90In the Money | $80.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $1.25Out of the Money | $1.32Out of the Money | $1.27Out of the Money | $0.10Out of the Money | 1,203Out of the Money | 1,905Out of the Money | TSLAIn the Money | $96.95In the Money | $98.60In the Money | $90.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $1.07Out of the Money | $1.17Out of the Money | $1.60Out of the Money | $0.41Out of the Money | 25Out of the Money | 117Out of the Money | TSLAIn the Money | $101.70In the Money | $105.40In the Money | $107.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $0.95Out of the Money | $1.03Out of the Money | $1.02Out of the Money | $-0.01Out of the Money | 34Out of the Money | 991Out of the Money | TSLAIn the Money | $106.65In the Money | $110.30In the Money | $98.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.83Out of the Money | $0.92Out of the Money | $0.87Out of the Money | $-0.01Out of the Money | 11Out of the Money | 59Out of the Money | TSLAIn the Money | $111.45In the Money | $114.90In the Money | $103.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $0.75Out of the Money | $0.81Out of the Money | $0.95Out of the Money | $0.10Out of the Money | 16Out of the Money | 98Out of the Money | TSLAIn the Money | $116.40In the Money | $120.15In 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 | $0.73Out of the Money | $0.77Out of the Money | $0.02Out of the Money | 46Out of the Money | 41Out of the Money | TSLAIn the Money | $121.25In the Money | $125.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.58Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $-0.02Out of the Money | 24Out of the Money | 107Out of the Money | TSLAIn the Money | $126.30In the Money | $130.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.67Out of the Money | $0.10Out of the Money | 602Out of the Money | 673Out of the Money | TSLAIn the Money | $131.10In the Money | $135.15In the Money | $138.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.46Out of the Money | $0.52Out of the Money | $0.50Out of the Money | $-0.04Out of the Money | 26Out of the Money | 189Out of the Money | TSLAIn the Money | $136.15In the Money | $140.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.41Out of the Money | $0.47Out of the Money | $0.54Out of the Money | $0.08Out of the Money | 50Out of the Money | 158Out of the Money | TSLAIn the Money | $141.05In the Money | $145.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.38Out of the Money | $0.41Out of the Money | $0.37Out of the Money | $-0.06Out of the Money | 485Out of the Money | 1,861Out of the Money | TSLAIn the Money | $146.10In the Money | $150.20In the Money | $136.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.54Out of the Money | $0.16Out of the Money | 25Out of the Money | 3Out of the Money | TSLAIn the Money | $156.10In the Money | $160.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.37Out of the Money | $0.04Out of the Money | 3Out of the Money | 7Out of the Money | TSLAIn the Money | $166.10In the Money | $170.20In 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 | $0.24Out of the Money | $0.32Out of the Money | $0.32Out of the Money | 6Out of the Money | ---Out of the Money | TSLAIn the Money | $176.10In the Money | $180.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $-0.03Out of the Money | 4Out of the Money | 59Out of the Money | TSLAIn the Money | $186.10In the Money | $190.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $-0.04Out of the Money | 93Out of the Money | 3Out of the Money | TSLAIn the Money | $196.10In the Money | $199.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |