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 | $174.75In the Money | $179.20In the Money | $154.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $169.90In the Money | $174.25In the Money | $119.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $165.15In the Money | $169.15In the Money | $125.81In the Money | $0.00In the Money | ---In the Money | 1In 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 | $159.75In the Money | $164.30In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $155.50In the Money | $159.35In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $149.75In the Money | $154.35In the Money | $128.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 4Out of the Money | 14Out of the Money | |
TSLAIn the Money | $144.95In the Money | $149.40In 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 | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $140.50In the Money | $144.45In 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 | $0.14Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $134.95In the Money | $139.50In the Money | $92.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.17Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSLAIn the Money | $129.95In the Money | $134.50In 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 | $0.18Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $125.20In the Money | $129.55In the Money | $72.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $-0.15Out of the Money | 2Out of the Money | 18Out of the Money | |
TSLAIn the Money | $120.15In the Money | $124.60In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.23Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
TSLAIn the Money | $114.95In the Money | $119.65In 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 | $0.28Out of the Money | $0.22Out of the Money | $0.00Out of the Money | 3Out of the Money | 10Out of the Money | |
TSLAIn the Money | $110.35In the Money | $114.75In the Money | $63.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.17Out of the Money | $0.30Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
TSLAIn the Money | $105.60In the Money | $109.60In the Money | $100.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.35Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSLAIn the Money | $100.80In the Money | $104.90In the Money | $100.24In the Money | $0.00In the Money | ---In the Money | 27In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.35Out of the Money | $0.23Out of the Money | $-0.08Out of the Money | 4Out of the Money | 282Out of the Money | |
TSLAIn the Money | $95.75In the Money | $99.75In the Money | $93.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSLAIn the Money | $90.65In the Money | $94.25In the Money | $90.34In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.40Out of the Money | $0.51Out of the Money | $0.47Out of the Money | $0.00Out of the Money | 6Out of the Money | 127Out of the Money | |
TSLAIn the Money | $85.95In the Money | $88.95In the Money | $80.66In the Money | $0.00In the Money | ---In the Money | 48In the Money | TSLAOut of the Money | $0.41Out of the Money | $0.61Out of the Money | $0.53Out of the Money | $-0.03Out of the Money | 3Out of the Money | 281Out of the Money | |
TSLAIn the Money | $81.30In the Money | $85.25In the Money | $81.84In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.73Out of the Money | $0.60Out of the Money | $-0.07Out of the Money | 18Out of the Money | 224Out of the Money | |
TSLAIn the Money | $76.55In the Money | $79.55In the Money | $75.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSLAOut of the Money | $0.70Out of the Money | $0.89Out of the Money | $0.70Out of the Money | $-0.13Out of the Money | 10Out of the Money | 209Out of the Money | |
TSLAIn the Money | $71.30In the Money | $75.65In the Money | $72.05In the Money | $0.19In the Money | 2In the Money | 21In the Money | TSLAOut of the Money | $0.90Out of the Money | $1.06Out of the Money | $0.95Out of the Money | $-0.07Out of the Money | 22Out of the Money | 391Out of the Money | |
TSLAIn the Money | $67.35In the Money | $71.00In the Money | $67.52In the Money | $0.00In the Money | ---In the Money | 168In the Money | TSLAOut of the Money | $1.15Out of the Money | $1.25Out of the Money | $1.34Out of the Money | $0.09Out of the Money | 1,019Out of the Money | 622Out of the Money | |
TSLAIn the Money | $62.00In the Money | $66.25In the Money | $66.05In the Money | $3.35In the Money | 9In the Money | 114In the Money | TSLAOut of the Money | $1.34Out of the Money | $1.57Out of the Money | $1.46Out of the Money | $-0.14Out of the Money | 92Out of the Money | 407Out of the Money | |
TSLAIn the Money | $58.70In the Money | $60.70In the Money | $61.32In the Money | $3.38In the Money | 7In the Money | 439In the Money | TSLAOut of the Money | $1.73Out of the Money | $1.99Out of the Money | $1.83Out of the Money | $-0.25Out of the Money | 35Out of the Money | 282Out of the Money | |
TSLAIn the Money | $54.70In the Money | $55.50In the Money | $56.57In the Money | $2.13In the Money | 38In the Money | 602In the Money | TSLAOut of the Money | $2.35Out of the Money | $2.51Out of the Money | $2.44Out of the Money | $-0.19Out of the Money | 82Out of the Money | 1,033Out of the Money | |
TSLAIn the Money | $50.05In the Money | $51.50In the Money | $51.50In the Money | $1.80In the Money | 7In the Money | 557In the Money | TSLAOut of the Money | $2.90Out of the Money | $3.20Out of the Money | $3.05Out of the Money | $-0.35Out of the Money | 67Out of the Money | 201Out of the Money | |
TSLAIn the Money | $46.20In the Money | $47.10In the Money | $47.34In the Money | $1.49In the Money | 30In the Money | 878In the Money | TSLAOut of the Money | $3.75Out of the Money | $4.05Out of the Money | $3.90Out of the Money | $-0.32Out of the Money | 52Out of the Money | 423Out of the Money | |
TSLAIn the Money | $41.80In the Money | $43.85In the Money | $45.38In the Money | $3.76In the Money | 3In the Money | 240In the Money | TSLAOut of the Money | $4.75Out of the Money | $5.00Out of the Money | $4.94Out of the Money | $-0.31Out of the Money | 41Out of the Money | 271Out of the Money | |
TSLAIn the Money | $38.45In the Money | $40.40In the Money | $39.00In the Money | $1.60In the Money | 9In the Money | 444In the Money | TSLAOut of the Money | $5.90Out of the Money | $6.35Out of the Money | $6.02Out of the Money | $-0.43Out of the Money | 59Out of the Money | 659Out of the Money | |
TSLAIn the Money | $34.75In the Money | $35.80In the Money | $36.22In the Money | $1.64In the Money | 32In the Money | 602In the Money | TSLAOut of the Money | $7.35Out of the Money | $7.85Out of the Money | $7.57Out of the Money | $-0.43Out of the Money | 49Out of the Money | 1,147Out of the Money | |
TSLAIn the Money | $31.35In the Money | $33.25In the Money | $33.45In the Money | $1.85In the Money | 34In the Money | 559In the Money | TSLAOut of the Money | $9.05Out of the Money | $9.55Out of the Money | $9.19Out of the Money | $-0.69Out of the Money | 53Out of the Money | 308Out of the Money | |
TSLAIn the Money | $28.40In the Money | $29.60In the Money | $29.35In the Money | $-0.05In the Money | 61In the Money | 494In the Money | TSLAOut of the Money | $10.95Out of the Money | $11.45Out of the Money | $10.90Out of the Money | $-0.75Out of the Money | 16Out of the Money | 168Out of the Money | |
TSLAIn the Money | $25.80In the Money | $26.50In the Money | $25.95In the Money | $0.15In the Money | 56In the Money | 842In the Money | TSLAOut of the Money | $13.10Out of the Money | $13.70Out of the Money | $13.22Out of the Money | $-1.08Out of the Money | 38Out of the Money | 1,135Out of the Money | |
TSLAIn the Money | $23.20In the Money | $23.70In the Money | $24.21In the Money | $0.36In the Money | 276In the Money | 602In the Money | TSLAOut of the Money | $15.50Out of the Money | $16.05Out of the Money | $15.78Out of the Money | $-0.38Out of the Money | 49Out of the Money | 225Out of the Money | |
TSLAUnderlying issue's last price | $20.80Underlying issue's last price | $21.45Underlying issue's last price | $21.08Underlying issue's last price | $-0.42Underlying issue's last price | 505Underlying issue's last price | 1,220Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | TSLAUnderlying issue's last price | $18.15Underlying issue's last price | $18.65Underlying issue's last price | $18.50Underlying issue's last price | $-0.30Underlying issue's last price | 108Underlying issue's last price | 279Underlying issue's last price |
TSLAOut of the Money | $18.60Out of the Money | $19.25Out of the Money | $18.88Out of the Money | $-0.45Out of the Money | 114Out of the Money | 343Out of the Money | TSLAIn the Money | $20.90In the Money | $21.45In the Money | $20.60In the Money | $-1.07In the Money | 4In the Money | 43In the Money | |
TSLAOut of the Money | $16.60Out of the Money | $17.25Out of the Money | $17.25Out of the Money | $0.00Out of the Money | 364Out of the Money | 1,442Out of the Money | TSLAIn the Money | $23.90In the Money | $24.50In the Money | $23.49In the Money | $-1.01In the Money | 161In the Money | 76In the Money | |
TSLAOut of the Money | $14.80Out of the Money | $15.40Out of the Money | $15.00Out of the Money | $-0.50Out of the Money | 92Out of the Money | 526Out of the Money | TSLAIn the Money | $27.10In the Money | $27.70In the Money | $31.13In the Money | $0.23In the Money | 1In the Money | 12In the Money | |
TSLAOut of the Money | $13.30Out of the Money | $13.80Out of the Money | $13.45Out of the Money | $-0.65Out of the Money | 260Out of the Money | 643Out of the Money | TSLAIn the Money | $30.45In the Money | $31.05In the Money | $30.00In the Money | $-2.45In the Money | 4In the Money | 21In the Money | |
TSLAOut of the Money | $11.80Out of the Money | $12.25Out of the Money | $12.35Out of the Money | $-0.25Out of the Money | 159Out of the Money | 465Out of the Money | TSLAIn the Money | $33.95In the Money | $34.60In the Money | $36.80In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
TSLAOut of the Money | $10.55Out of the Money | $11.10Out of the Money | $10.95Out of the Money | $0.05Out of the Money | 135Out of the Money | 1,221Out of the Money | TSLAIn the Money | $37.45In the Money | $38.60In the Money | $36.96In the Money | $-5.18In the Money | 2In the Money | 6In the Money | |
TSLAOut of the Money | $9.30Out of the Money | $9.90Out of the Money | $9.76Out of the Money | $0.16Out of the Money | 85Out of the Money | 336Out of the Money | TSLAIn the Money | $41.20In the Money | $42.40In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $8.25Out of the Money | $8.85Out of the Money | $8.71Out of the Money | $0.01Out of the Money | 75Out of the Money | 847Out of the Money | TSLAIn the Money | $45.05In the Money | $46.70In the Money | $49.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $7.50Out of the Money | $7.90Out of the Money | $7.60Out of the Money | $-0.25Out of the Money | 37Out of the Money | 92Out of the Money | TSLAIn the Money | $49.10In the Money | $50.75In the Money | $50.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $6.65Out of the Money | $7.15Out of the Money | $6.60Out of the Money | $-0.65Out of the Money | 1,542Out of the Money | 1,944Out of the Money | TSLAIn the Money | $53.00In the Money | $55.75In the Money | $52.80In the Money | $-5.82In the Money | 3In the Money | 25In the Money | |
TSLAOut of the Money | $5.80Out of the Money | $6.45Out of the Money | $7.05Out of the Money | $0.59Out of the Money | 22Out of the Money | 108Out of the Money | TSLAIn the Money | $56.20In the Money | $59.35In the Money | $64.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $5.15Out of the Money | $5.80Out of the Money | $6.30Out of the Money | $0.56Out of the Money | 13Out of the Money | 80Out of the Money | TSLAIn the Money | $60.80In the Money | $64.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.70Out of the Money | $5.15Out of the Money | $5.35Out of the Money | $0.43Out of the Money | 25Out of the Money | 101Out of the Money | TSLAIn the Money | $65.00In the Money | $69.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.25Out of the Money | $4.65Out of the Money | $4.86Out of the Money | $0.41Out of the Money | 27Out of the Money | 152Out of the Money | TSLAIn the Money | $69.95In the Money | $73.55In the Money | $78.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $4.15Out of the Money | $4.27Out of the Money | $0.27Out of the Money | 318Out of the Money | 341Out of the Money | TSLAIn the Money | $74.30In the Money | $78.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.30Out of the Money | $3.85Out of the Money | $4.00Out of the Money | $0.20Out of the Money | 2Out of the Money | 78Out of the Money | TSLAIn the Money | $79.30In the Money | $82.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.97Out of the Money | $3.50Out of the Money | $3.60Out of the Money | $0.45Out of the Money | 9Out of the Money | 30Out of the Money | TSLAIn the Money | $83.80In the Money | $87.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.71Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $0.20Out of the Money | 15Out of the Money | 85Out of the Money | TSLAIn the Money | $88.80In the Money | $91.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.26Out of the Money | $2.44Out of the Money | $2.75Out of the Money | $-0.02Out of the Money | 103Out of the Money | 345Out of the Money | TSLAIn the Money | $98.40In the Money | $100.55In the Money | $103.04In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.07Out of the Money | $2.38Out of the Money | $2.42Out of the Money | $0.13Out of the Money | 10Out of the Money | 13Out of the Money | TSLAIn the Money | $102.25In the Money | $105.70In the Money | $107.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $1.88Out of the Money | $2.13Out of the Money | $2.29Out of the Money | $0.27Out of the Money | 6Out of the Money | 870Out of the Money | TSLAIn the Money | $107.25In the Money | $110.55In the Money | $112.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $1.68Out of the Money | $2.00Out of the Money | $1.98Out of the Money | $0.15Out of the Money | 2Out of the Money | 12Out of the Money | TSLAIn the Money | $111.75In the Money | $115.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.57Out of the Money | $1.81Out of the Money | $1.70Out of the Money | $-0.15Out of the Money | 23Out of the Money | 20Out of the Money | TSLAIn the Money | $117.00In the Money | $120.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.31Out of the Money | $1.69Out of the Money | $1.78Out of the Money | $0.23Out of the Money | 18Out of the Money | 8Out of the Money | TSLAIn the Money | $121.80In the Money | $126.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.22Out of the Money | $1.57Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 73Out of the Money | TSLAIn the Money | $126.80In the Money | $131.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.21Out of the Money | $1.42Out of the Money | $1.14Out of the Money | $-0.11Out of the Money | 2Out of the Money | 613Out of the Money | TSLAIn the Money | $131.70In the Money | $136.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.98Out of the Money | $1.33Out of the Money | $1.20Out of the Money | $0.13Out of the Money | 4Out of the Money | 52Out of the Money | TSLAIn the Money | $136.70In the Money | $140.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.92Out of the Money | $1.24Out of the Money | $0.89Out of the Money | $-0.17Out of the Money | 4Out of the Money | 24Out of the Money | TSLAIn the Money | $141.65In the Money | $145.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.85Out of the Money | $1.09Out of the Money | $1.00Out of the Money | $-0.08Out of the Money | 215Out of the Money | 559Out of the Money | TSLAIn the Money | $146.50In the Money | $150.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |