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 | $177.35In the Money | $179.35In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $172.40In the Money | $174.35In 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 | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $167.45In the Money | $169.40In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $162.45In the Money | $164.45In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $157.50In the Money | $159.45In the Money | $160.45In the Money | $160.45In the Money | 4In the Money | ---In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $152.55In the Money | $154.50In the Money | $128.64In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 4Out of the Money | 14Out of the Money | |
TSLAIn the Money | $147.55In the Money | $149.55In 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 | $0.08Out of the Money | $0.00Out of the Money | 1Out of the Money | 5Out of the Money | |
TSLAIn the Money | $142.60In the Money | $144.60In 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 | $0.16Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $137.65In the Money | $139.60In the Money | $92.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSLAIn the Money | $132.70In the Money | $134.65In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $127.75In the Money | $129.70In the Money | $72.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 3Out of the Money | 18Out of the Money | |
TSLAIn the Money | $122.80In the Money | $124.75In 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 | $0.25Out of the Money | $0.15Out of the Money | $-0.01Out of the Money | 3Out of the Money | 11Out of the Money | |
TSLAIn the Money | $117.85In the Money | $119.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.14Out 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 | $112.90In the Money | $114.85In the Money | $118.43In the Money | $54.69In the Money | 1In the Money | 1In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.31Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 4Out of the Money | 130Out of the Money | |
TSLAIn the Money | $108.00In the Money | $109.80In the Money | $100.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.25Out of the Money | $-0.04Out of the Money | 1Out of the Money | 68Out of the Money | |
TSLAIn the Money | $103.05In the Money | $105.05In the Money | $105.00In the Money | $4.76In the Money | 40In the Money | 27In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.39Out of the Money | $0.35Out of the Money | $0.04Out of the Money | 219Out of the Money | 282Out of the Money | |
TSLAIn the Money | $98.20In the Money | $100.10In the Money | $93.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSLAOut of the Money | $0.32Out of the Money | $0.45Out of the Money | $0.38Out of the Money | $-0.05Out of the Money | 4Out of the Money | 35Out of the Money | |
TSLAIn the Money | $93.25In the Money | $95.10In the Money | $90.34In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.39Out of the Money | $0.53Out of the Money | $0.45Out of the Money | $-0.02Out of the Money | 49Out of the Money | 127Out of the Money | |
TSLAIn the Money | $88.35In the Money | $90.20In the Money | $87.88In the Money | $7.22In the Money | 6In the Money | 48In the Money | TSLAOut of the Money | $0.48Out of the Money | $0.63Out of the Money | $0.55Out of the Money | $-0.01Out of the Money | 9Out of the Money | 281Out of the Money | |
TSLAIn the Money | $83.50In the Money | $85.50In the Money | $87.45In the Money | $5.61In the Money | 3In the Money | 52In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.75Out of the Money | $0.69Out of the Money | $0.02Out of the Money | 55Out of the Money | 224Out of the Money | |
TSLAIn the Money | $78.70In the Money | $80.55In the Money | $75.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | TSLAOut of the Money | $0.75Out of the Money | $0.90Out of the Money | $0.84Out of the Money | $0.01Out of the Money | 50Out of the Money | 209Out of the Money | |
TSLAIn the Money | $73.95In the Money | $75.90In the Money | $81.20In the Money | $9.34In the Money | 6In the Money | 21In the Money | TSLAOut of the Money | $0.92Out of the Money | $1.10Out of the Money | $1.00Out of the Money | $-0.02Out of the Money | 75Out of the Money | 391Out of the Money | |
TSLAIn the Money | $69.20In the Money | $71.15In the Money | $69.32In the Money | $1.80In the Money | 3In the Money | 168In the Money | TSLAOut of the Money | $1.16Out of the Money | $1.50Out of the Money | $1.24Out of the Money | $-0.01Out of the Money | 1,074Out of the Money | 622Out of the Money | |
TSLAIn the Money | $64.50In the Money | $66.50In the Money | $62.92In the Money | $0.22In the Money | 13In the Money | 114In the Money | TSLAOut of the Money | $1.48Out of the Money | $1.70Out of the Money | $1.60Out of the Money | $0.00Out of the Money | 150Out of the Money | 407Out of the Money | |
TSLAIn the Money | $60.00In the Money | $61.95In the Money | $57.99In the Money | $0.05In the Money | 14In the Money | 439In the Money | TSLAOut of the Money | $1.87Out of the Money | $2.13Out of the Money | $1.99Out of the Money | $-0.09Out of the Money | 88Out of the Money | 282Out of the Money | |
TSLAIn the Money | $56.00In the Money | $57.35In the Money | $56.85In the Money | $2.41In the Money | 283In the Money | 602In the Money | TSLAOut of the Money | $2.41Out of the Money | $2.66Out of the Money | $2.61Out of the Money | $-0.02Out of the Money | 340Out of the Money | 1,033Out of the Money | |
TSLAIn the Money | $51.75In the Money | $53.05In the Money | $51.00In the Money | $1.30In the Money | 62In the Money | 557In the Money | TSLAOut of the Money | $3.00Out of the Money | $3.35Out of the Money | $3.45Out of the Money | $0.05Out of the Money | 213Out of the Money | 201Out of the Money | |
TSLAIn the Money | $47.55In the Money | $48.85In the Money | $48.06In the Money | $2.21In the Money | 98In the Money | 878In the Money | TSLAOut of the Money | $3.85Out of the Money | $4.05Out of the Money | $3.97Out of the Money | $-0.25Out of the Money | 327Out of the Money | 423Out of the Money | |
TSLAIn the Money | $43.60In the Money | $44.90In the Money | $42.25In the Money | $0.63In the Money | 17In the Money | 240In the Money | TSLAOut of the Money | $4.60Out of the Money | $5.15Out of the Money | $4.95Out of the Money | $-0.30Out of the Money | 465Out of the Money | 271Out of the Money | |
TSLAIn the Money | $39.30In the Money | $41.05In the Money | $41.08In the Money | $3.68In the Money | 446In the Money | 444In the Money | TSLAOut of the Money | $6.00Out of the Money | $6.40Out of the Money | $6.10Out of the Money | $-0.35Out of the Money | 342Out of the Money | 659Out of the Money | |
TSLAIn the Money | $35.95In the Money | $37.50In the Money | $36.20In the Money | $1.62In the Money | 91In the Money | 602In the Money | TSLAOut of the Money | $7.40Out of the Money | $7.80Out of the Money | $7.50Out of the Money | $-0.50Out of the Money | 237Out of the Money | 1,147Out of the Money | |
TSLAIn the Money | $32.55In the Money | $34.15In the Money | $33.00In the Money | $1.40In the Money | 109In the Money | 559In the Money | TSLAOut of the Money | $9.05Out of the Money | $9.45Out of the Money | $9.28Out of the Money | $-0.60Out of the Money | 219Out of the Money | 308Out of the Money | |
TSLAIn the Money | $29.35In the Money | $31.00In the Money | $29.67In the Money | $0.27In the Money | 213In the Money | 494In the Money | TSLAOut of the Money | $10.90Out of the Money | $11.35Out of the Money | $11.99Out of the Money | $0.34Out of the Money | 122Out of the Money | 168Out of the Money | |
TSLAIn the Money | $27.10In the Money | $28.90In the Money | $27.70In the Money | $1.90In the Money | 247In the Money | 842In the Money | TSLAOut of the Money | $13.00Out of the Money | $14.65Out of the Money | $13.00Out of the Money | $-1.30Out of the Money | 280Out of the Money | 1,135Out of the Money | |
TSLAIn the Money | $24.45In the Money | $26.50In the Money | $24.73In the Money | $0.88In the Money | 546In the Money | 602In the Money | TSLAOut of the Money | $15.35Out of the Money | $15.80Out of the Money | $15.35Out of the Money | $-0.81Out of the Money | 179Out of the Money | 225Out of the Money | |
TSLAUnderlying issue's last price | $22.05Underlying issue's last price | $22.55Underlying issue's last price | $22.05Underlying issue's last price | $0.55Underlying issue's last price | 1,628Underlying 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 | $17.90Underlying issue's last price | $19.55Underlying issue's last price | $18.12Underlying issue's last price | $-0.68Underlying issue's last price | 492Underlying issue's last price | 279Underlying issue's last price |
TSLANear the Money | $19.80Near the Money | $20.30Near the Money | $20.05Near the Money | $0.72Near the Money | 722Near the Money | 343Near the Money | TSLAIn the Money | $20.65In the Money | $21.10In the Money | $20.50In the Money | $-1.17In the Money | 357In the Money | 43In the Money | |
TSLAOut of the Money | $17.80Out of the Money | $18.50Out of the Money | $18.25Out of the Money | $1.00Out of the Money | 1,126Out of the Money | 1,442Out of the Money | TSLAIn the Money | $23.55In the Money | $25.30In the Money | $23.40In the Money | $-1.10In the Money | 257In the Money | 76In the Money | |
TSLAOut of the Money | $15.95Out of the Money | $16.40Out of the Money | $16.15Out of the Money | $0.65Out of the Money | 465Out of the Money | 526Out of the Money | TSLAIn the Money | $26.70In the Money | $29.05In the Money | $27.62In the Money | $-3.28In the Money | 11In the Money | 12In the Money | |
TSLAOut of the Money | $14.25Out of the Money | $14.70Out of the Money | $14.70Out of the Money | $0.60Out of the Money | 1,033Out of the Money | 643Out of the Money | TSLAIn the Money | $30.00In the Money | $32.40In the Money | $30.97In the Money | $-1.48In the Money | 17In the Money | 21In the Money | |
TSLAOut of the Money | $12.75Out of the Money | $13.15Out of the Money | $13.50Out of the Money | $0.90Out of the Money | 862Out of the Money | 465Out of the Money | TSLAIn the Money | $33.50In the Money | $35.65In the Money | $32.33In the Money | $-4.47In the Money | 2In the Money | 9In the Money | |
TSLAOut of the Money | $11.40Out of the Money | $11.80Out of the Money | $11.70Out of the Money | $0.80Out of the Money | 889Out of the Money | 1,221Out of the Money | TSLAIn the Money | $37.15In the Money | $39.25In the Money | $35.98In the Money | $-6.16In the Money | 3In the Money | 6In the Money | |
TSLAOut of the Money | $10.15Out of the Money | $11.00Out of the Money | $10.80Out of the Money | $1.20Out of the Money | 222Out of the Money | 336Out of the Money | TSLAIn the Money | $40.50In the Money | $42.00In the Money | $43.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $9.10Out of the Money | $9.50Out of the Money | $9.50Out of the Money | $0.80Out of the Money | 534Out of the Money | 847Out of the Money | TSLAIn the Money | $44.40In the Money | $45.65In the Money | $45.00In the Money | $-4.25In the Money | 2In the Money | 2In the Money | |
TSLAOut of the Money | $8.15Out of the Money | $8.55Out of the Money | $7.90Out of the Money | $0.05Out of the Money | 437Out of the Money | 92Out of the Money | TSLAIn the Money | $48.40In the Money | $49.60In the Money | $50.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $7.35Out of the Money | $7.85Out of the Money | $7.50Out of the Money | $0.25Out of the Money | 4,398Out of the Money | 1,944Out of the Money | TSLAIn the Money | $52.50In the Money | $54.25In the Money | $54.30In the Money | $-4.32In the Money | 4In the Money | 25In the Money | |
TSLAOut of the Money | $6.50Out of the Money | $6.95Out of the Money | $6.84Out of the Money | $0.38Out of the Money | 198Out of the Money | 108Out of the Money | TSLAIn the Money | $56.70In the Money | $58.50In the Money | $58.50In the Money | $-6.02In the Money | 6In the Money | 2In the Money | |
TSLAOut of the Money | $4.35Out of the Money | $6.25Out of the Money | $5.90Out of the Money | $0.16Out of the Money | 145Out of the Money | 80Out of the Money | TSLAIn the Money | $61.00In the Money | $62.85In the Money | $62.85In the Money | $62.85In the Money | 6In the Money | ---In the Money | |
TSLAOut of the Money | $4.50Out of the Money | $5.65Out of the Money | $5.56Out of the Money | $0.64Out of the Money | 117Out of the Money | 101Out of the Money | TSLAIn the Money | $65.40In the Money | $67.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $5.00Out of the Money | $4.75Out of the Money | $0.30Out of the Money | 240Out of the Money | 152Out of the Money | TSLAIn the Money | $69.90In the Money | $71.70In the Money | $78.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $4.25Out of the Money | $4.65Out of the Money | $4.45Out of the Money | $0.45Out of the Money | 387Out of the Money | 341Out of the Money | TSLAIn the Money | $74.40In the Money | $76.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.85Out of the Money | $4.20Out of the Money | $4.04Out of the Money | $0.24Out of the Money | 68Out of the Money | 78Out of the Money | TSLAIn the Money | $78.95In the Money | $80.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.45Out of the Money | $3.80Out of the Money | $3.52Out of the Money | $0.37Out of the Money | 85Out of the Money | 30Out of the Money | TSLAIn the Money | $83.55In the Money | $85.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.10Out of the Money | $3.45Out of the Money | $3.09Out of the Money | $0.24Out of the Money | 395Out of the Money | 85Out of the Money | TSLAIn the Money | $88.25In the Money | $90.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.58Out of the Money | $2.87Out of the Money | $2.70Out of the Money | $-0.07Out of the Money | 454Out of the Money | 345Out of the Money | TSLAIn the Money | $97.60In the Money | $99.25In the Money | $103.04In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.34Out of the Money | $2.62Out of the Money | $2.50Out of the Money | $0.21Out of the Money | 263Out of the Money | 13Out of the Money | TSLAIn the Money | $102.40In the Money | $105.30In the Money | $107.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.13Out of the Money | $2.40Out of the Money | $2.24Out of the Money | $0.22Out of the Money | 98Out of the Money | 870Out of the Money | TSLAIn the Money | $107.20In the Money | $108.75In the Money | $112.69In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $1.94Out of the Money | $2.20Out of the Money | $2.28Out of the Money | $0.45Out of the Money | 17Out of the Money | 12Out of the Money | TSLAIn the Money | $112.05In the Money | $113.65In the Money | $112.95In the Money | $112.95In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.76Out of the Money | $2.02Out of the Money | $1.75Out of the Money | $-0.10Out of the Money | 46Out of the Money | 20Out of the Money | TSLAIn the Money | $116.90In the Money | $118.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.28Out of the Money | $1.76Out of the Money | $1.74Out of the Money | $0.19Out of the Money | 23Out of the Money | 8Out of the Money | TSLAIn the Money | $121.75In the Money | $125.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.14Out of the Money | $1.71Out of the Money | $1.65Out of the Money | $0.19Out of the Money | 24Out of the Money | 73Out of the Money | TSLAIn the Money | $126.70In the Money | $128.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.02Out of the Money | $1.57Out of the Money | $1.36Out of the Money | $0.11Out of the Money | 13Out of the Money | 613Out of the Money | TSLAIn the Money | $131.50In the Money | $133.60In 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 | $1.45Out of the Money | $1.60Out of the Money | $0.53Out of the Money | 7Out of the Money | 52Out of the Money | TSLAIn the Money | $136.50In the Money | $138.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.82Out of the Money | $1.34Out of the Money | $1.15Out of the Money | $0.09Out of the Money | 15Out of the Money | 24Out of the Money | TSLAIn the Money | $141.35In the Money | $143.45In 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 | $1.25Out of the Money | $1.26Out of the Money | $0.18Out of the Money | 572Out of the Money | 559Out of the Money | TSLAIn the Money | $146.40In the Money | $148.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |