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 | $172.50In the Money | $176.10In 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 | 10Out of the Money | 20Out of the Money | |
TSLAIn the Money | $167.55In the Money | $171.05In the Money | $180.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $162.55In the Money | $166.15In the Money | $125.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 24Out of the Money | 3Out of the Money | |
TSLAIn the Money | $157.60In the Money | $161.05In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $152.60In the Money | $156.00In the Money | $160.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $147.65In the Money | $151.15In the Money | $165.64In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1Out of the Money | 21Out of the Money | |
TSLAIn the Money | $142.70In the Money | $146.40In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
TSLAIn the Money | $136.30In the Money | $141.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.07Out 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 | $132.75In the Money | $136.35In the Money | $92.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSLAIn the Money | $126.40In the Money | $130.75In the Money | $145.74In 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 | $0.13Out of the Money | $-0.01Out of the Money | 12Out of the Money | 86Out of the Money | |
TSLAIn the Money | $122.80In the Money | $125.80In the Money | $72.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $116.60In the Money | $121.40In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSLAIn the Money | $111.40In the Money | $116.00In 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 | $0.21Out of the Money | $0.19Out of the Money | $-0.06Out of the Money | 11Out of the Money | 264Out of the Money | |
TSLAIn the Money | $106.60In the Money | $111.00In the Money | $126.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.06Out of the Money | 100Out of the Money | 190Out of the Money | |
TSLAIn the Money | $103.00In the Money | $106.50In the Money | $100.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.28Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSLAIn the Money | $98.10In the Money | $101.10In the Money | $101.50In the Money | $-13.68In the Money | 20In the Money | 68In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.30Out of the Money | $-0.07Out of the Money | 40Out of the Money | 167Out of the Money | |
TSLAIn the Money | $93.15In the Money | $96.65In the Money | $109.38In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.40Out of the Money | $-0.09Out of the Money | 2Out of the Money | 161Out of the Money | |
TSLAIn the Money | $86.85In the Money | $91.75In the Money | $88.34In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.09Out of the Money | 34Out of the Money | 139Out of the Money | |
TSLAIn the Money | $83.40In the Money | $86.40In the Money | $86.64In the Money | $8.19In the Money | 5In the Money | 47In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.55Out of the Money | $0.55Out of the Money | $-0.20Out of the Money | 11Out of the Money | 256Out of the Money | |
TSLAIn the Money | $77.35In the Money | $82.05In the Money | $80.68In the Money | $8.80In the Money | 2In the Money | 96In the Money | TSLAOut of the Money | $0.61Out of the Money | $0.67Out of the Money | $0.64Out of the Money | $-0.20Out of the Money | 51Out of the Money | 258Out of the Money | |
TSLAIn the Money | $73.65In the Money | $76.70In the Money | $72.00In the Money | $2.70In the Money | 2In the Money | 23In the Money | TSLAOut of the Money | $0.76Out of the Money | $0.82Out of the Money | $0.82Out of the Money | $-0.33Out of the Money | 92Out of the Money | 255Out of the Money | |
TSLAIn the Money | $67.60In the Money | $72.45In the Money | $67.30In the Money | $2.26In the Money | 13In the Money | 24In the Money | TSLAOut of the Money | $0.94Out of the Money | $1.02Out of the Money | $0.97Out of the Money | $-0.34Out of the Money | 551Out of the Money | 405Out of the Money | |
TSLAIn the Money | $64.15In the Money | $67.70In the Money | $66.31In the Money | $7.82In the Money | 2In the Money | 169In the Money | TSLAOut of the Money | $1.19Out of the Money | $1.27Out of the Money | $1.23Out of the Money | $-0.39Out of the Money | 48Out of the Money | 1,712Out of the Money | |
TSLAIn the Money | $59.55In the Money | $62.60In the Money | $62.04In the Money | $8.31In the Money | 15In the Money | 138In the Money | TSLAOut of the Money | $1.50Out of the Money | $1.59Out of the Money | $1.55Out of the Money | $-0.59Out of the Money | 46Out of the Money | 513Out of the Money | |
TSLAIn the Money | $53.95In the Money | $58.15In the Money | $57.67In the Money | $8.27In the Money | 10In the Money | 397In the Money | TSLAOut of the Money | $1.91Out of the Money | $2.01Out of the Money | $1.88Out of the Money | $-0.94Out of the Money | 142Out of the Money | 422Out of the Money | |
TSLAIn the Money | $50.50In the Money | $53.55In the Money | $52.28In the Money | $5.75In the Money | 25In the Money | 648In the Money | TSLAOut of the Money | $2.42Out of the Money | $2.53Out of the Money | $2.50Out of the Money | $-0.86Out of the Money | 693Out of the Money | 1,474Out of the Money | |
TSLAIn the Money | $46.20In the Money | $49.05In the Money | $48.95In the Money | $7.81In the Money | 12In the Money | 577In the Money | TSLAOut of the Money | $3.05Out of the Money | $3.20Out of the Money | $3.15Out of the Money | $-1.09Out of the Money | 145Out of the Money | 386Out of the Money | |
TSLAIn the Money | $42.05In the Money | $44.55In the Money | $43.79In the Money | $6.21In the Money | 13In the Money | 837In the Money | TSLAOut of the Money | $3.85Out of the Money | $4.05Out of the Money | $3.90Out of the Money | $-1.50Out of the Money | 702Out of the Money | 938Out of the Money | |
TSLAIn the Money | $38.10In the Money | $40.90In the Money | $39.75In the Money | $5.13In the Money | 55In the Money | 267In the Money | TSLAOut of the Money | $4.85Out of the Money | $5.05Out of the Money | $5.03Out of the Money | $-1.58Out of the Money | 160Out of the Money | 976Out of the Money | |
TSLAIn the Money | $34.35In the Money | $37.05In the Money | $35.67In the Money | $4.40In the Money | 49In the Money | 388In the Money | TSLAOut of the Money | $6.10Out of the Money | $6.25Out of the Money | $6.30Out of the Money | $-1.85Out of the Money | 427Out of the Money | 1,045Out of the Money | |
TSLAIn the Money | $30.90In the Money | $33.80In the Money | $31.50In the Money | $3.12In the Money | 60In the Money | 641In the Money | TSLAOut of the Money | $7.50Out of the Money | $7.70Out of the Money | $7.55Out of the Money | $-2.37Out of the Money | 342Out of the Money | 1,103Out of the Money | |
TSLAIn the Money | $27.80In the Money | $30.40In the Money | $29.20In the Money | $5.10In the Money | 84In the Money | 482In the Money | TSLAOut of the Money | $9.20Out of the Money | $9.35Out of the Money | $9.38Out of the Money | $-2.42Out of the Money | 324Out of the Money | 659Out of the Money | |
TSLAIn the Money | $24.55In the Money | $25.65In the Money | $26.00In the Money | $4.17In the Money | 283In the Money | 515In the Money | TSLAOut of the Money | $11.10Out of the Money | $11.30Out of the Money | $11.00Out of the Money | $-3.20Out of the Money | 220Out of the Money | 567Out of the Money | |
TSLAIn the Money | $22.50In the Money | $22.75In the Money | $22.90In the Money | $3.90In the Money | 846In the Money | 951In the Money | TSLAOut of the Money | $13.25Out of the Money | $13.45Out of the Money | $13.57Out of the Money | $-2.98Out of the Money | 371Out of the Money | 1,858Out of the Money | |
TSLAUnderlying issue's last price | $19.90Underlying issue's last price | $20.15Underlying issue's last price | $19.88Underlying issue's last price | $3.21Underlying issue's last price | 909Underlying issue's last price | 926Underlying issue's last price | Filter Table By Strike Price of$245.00Underlying issue's last price | TSLAUnderlying issue's last price | $15.70Underlying issue's last price | $15.90Underlying issue's last price | $15.88Underlying issue's last price | $-3.77Underlying issue's last price | 289Underlying issue's last price | 351Underlying issue's last price |
TSLANear the Money | $17.55Near the Money | $17.80Near the Money | $17.60Near the Money | $3.10Near the Money | 1,033Near the Money | 1,252Near the Money | TSLAIn the Money | $18.30In the Money | $18.55In the Money | $17.80In the Money | $-4.40In the Money | 243In the Money | 1,224In the Money | |
TSLAOut of the Money | $15.45Out of the Money | $15.65Out of the Money | $15.65Out of the Money | $2.85Out of the Money | 365Out of the Money | 663Out of the Money | TSLAIn the Money | $21.20In the Money | $21.40In the Money | $20.40In the Money | $-4.90In the Money | 118In the Money | 647In the Money | |
TSLAOut of the Money | $13.50Out of the Money | $13.75Out of the Money | $13.47Out of the Money | $2.07Out of the Money | 781Out of the Money | 1,935Out of the Money | TSLAIn the Money | $24.25In the Money | $24.50In the Money | $24.45In the Money | $-4.55In the Money | 113In the Money | 476In the Money | |
TSLAOut of the Money | $11.80Out of the Money | $12.00Out of the Money | $11.90Out of the Money | $2.05Out of the Money | 684Out of the Money | 953Out of the Money | TSLAIn the Money | $27.55In the Money | $27.80In the Money | $27.75In the Money | $-4.75In the Money | 23In the Money | 1,833In the Money | |
TSLAOut of the Money | $10.30Out of the Money | $10.50Out of the Money | $10.25Out of the Money | $1.75Out of the Money | 729Out of the Money | 1,794Out of the Money | TSLAIn the Money | $31.05In the Money | $31.30In the Money | $30.70In the Money | $-5.78In the Money | 32In the Money | 73In the Money | |
TSLAOut of the Money | $8.95Out of the Money | $9.15Out of the Money | $9.20Out of the Money | $1.75Out of the Money | 403Out of the Money | 1,013Out of the Money | TSLAIn the Money | $32.55In the Money | $35.75In the Money | $44.90In the Money | $6.90In the Money | 1In the Money | 51In the Money | |
TSLAOut of the Money | $7.75Out of the Money | $7.95Out of the Money | $7.80Out of the Money | $1.27Out of the Money | 1,066Out of the Money | 1,474Out of the Money | TSLAIn the Money | $36.50In the Money | $39.60In the Money | $38.70In the Money | $-2.09In the Money | 11In the Money | 26In the Money | |
TSLAOut of the Money | $6.75Out of the Money | $6.95Out of the Money | $6.80Out of the Money | $1.10Out of the Money | 155Out of the Money | 472Out of the Money | TSLAIn the Money | $40.60In the Money | $43.65In the Money | $42.60In the Money | $-4.90In the Money | 1In the Money | 9In the Money | |
TSLAOut of the Money | $5.85Out of the Money | $6.05Out of the Money | $5.83Out of the Money | $0.98Out of the Money | 354Out of the Money | 1,466Out of the Money | TSLAIn the Money | $44.55In the Money | $47.80In the Money | $45.69In the Money | $1.77In the Money | 1In the Money | 54In the Money | |
TSLAOut of the Money | $5.05Out of the Money | $5.25Out of the Money | $5.70Out of the Money | $1.45Out of the Money | 148Out of the Money | 533Out of the Money | TSLAIn the Money | $48.80In the Money | $52.05In the Money | $41.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.60Out of the Money | $4.40Out of the Money | $0.80Out of the Money | 2,034Out of the Money | 4,332Out of the Money | TSLAIn the Money | $53.35In the Money | $56.40In the Money | $54.60In the Money | $-4.45In the Money | 37In the Money | 52In the Money | |
TSLAOut of the Money | $3.80Out of the Money | $4.00Out of the Money | $4.00Out of the Money | $0.70Out of the Money | 61Out of the Money | 290Out of the Money | TSLAIn the Money | $57.60In the Money | $60.85In the Money | $58.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.30Out of the Money | $3.50Out of the Money | $3.70Out of the Money | $0.83Out of the Money | 207Out of the Money | 304Out of the Money | TSLAIn the Money | $62.40In the Money | $65.45In the Money | $62.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $2.91Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $0.50Out of the Money | 45Out of the Money | 231Out of the Money | TSLAIn the Money | $66.80In the Money | $70.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.54Out of the Money | $2.66Out of the Money | $2.90Out of the Money | $0.77Out of the Money | 137Out of the Money | 535Out of the Money | TSLAIn the Money | $71.35In the Money | $74.65In the Money | $72.32In the Money | $-3.36In the Money | 1In the Money | 10In the Money | |
TSLAOut of the Money | $2.22Out of the Money | $2.34Out of the Money | $2.30Out of the Money | $0.50Out of the Money | 65Out of the Money | 403Out of the Money | TSLAIn the Money | $76.00In the Money | $79.35In the Money | $78.15In the Money | $0.00In the Money | 1In the Money | 3In the Money | |
TSLAOut of the Money | $1.95Out of the Money | $2.05Out of the Money | $2.22Out of the Money | $0.52Out of the Money | 140Out of the Money | 582Out of the Money | TSLAIn the Money | $80.80In the Money | $84.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.71Out of the Money | $1.81Out of the Money | $1.74Out of the Money | $0.29Out of the Money | 28Out of the Money | 163Out of the Money | TSLAIn the Money | $85.45In the Money | $88.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.50Out of the Money | $1.59Out of the Money | $1.77Out of the Money | $0.53Out of the Money | 67Out of the Money | 680Out of the Money | TSLAIn the Money | $90.35In the Money | $93.70In the Money | $80.07In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $1.17Out of the Money | $1.25Out of the Money | $1.17Out of the Money | $0.17Out of the Money | 591Out of the Money | 1,777Out of the Money | TSLAIn the Money | $99.95In the Money | $103.45In the Money | $90.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $1.03Out of the Money | $1.11Out of the Money | $1.19Out of the Money | $0.26Out of the Money | 22Out of the Money | 107Out of the Money | TSLAIn the Money | $104.65In the Money | $108.35In the Money | $107.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $0.91Out of the Money | $0.99Out of the Money | $1.03Out of the Money | $0.24Out of the Money | 84Out of the Money | 985Out of the Money | TSLAIn the Money | $109.70In the Money | $113.25In the Money | $98.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.81Out of the Money | $0.88Out of the Money | $0.88Out of the Money | $0.19Out of the Money | 99Out of the Money | 50Out of the Money | TSLAIn the Money | $114.45In the Money | $118.15In the Money | $103.52In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $0.72Out of the Money | $0.79Out of the Money | $0.85Out of the Money | $0.22Out of the Money | 15Out of the Money | 97Out of the Money | TSLAIn the Money | $119.50In the Money | $123.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.64Out of the Money | $0.71Out of the Money | $0.75Out of the Money | $-0.09Out of the Money | 4Out of the Money | 40Out of the Money | TSLAIn the Money | $124.30In the Money | $128.05In 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 | $0.64Out of the Money | $0.67Out of the Money | $0.10Out of the Money | 23Out of the Money | 110Out of the Money | TSLAIn the Money | $129.50In the Money | $133.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.52Out of the Money | $0.57Out of the Money | $0.57Out of the Money | $0.02Out of the Money | 2Out of the Money | 675Out of the Money | TSLAIn the Money | $134.80In the Money | $137.95In 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 | $0.54Out of the Money | $0.08Out of the Money | 101Out of the Money | 197Out of the Money | TSLAIn the Money | $139.35In the Money | $142.95In 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 | $0.46Out of the Money | $0.07Out of the Money | 28Out of the Money | 147Out of the Money | TSLAIn the Money | $144.30In the Money | $148.95In the Money | $0.00In 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 | $0.43Out of the Money | $0.09Out of the Money | 496Out of the Money | 1,682Out of the Money | TSLAIn the Money | $149.55In the Money | $154.55In the Money | $136.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.30Out of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.38Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $159.55In the Money | $162.95In 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 | $0.33Out of the Money | $0.33Out of the Money | 7Out of the Money | ---Out of the Money | TSLAIn the Money | $169.55In the Money | $172.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TSLAIn the Money | $179.30In the Money | $182.95In 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 | $0.22Out of the Money | $0.23Out of the Money | $0.23Out of the Money | 59Out of the Money | ---Out of the Money | TSLAIn the Money | $189.70In the Money | $194.65In 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 | $0.19Out of the Money | $0.19Out of the Money | $0.19Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $199.70In the Money | $202.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |