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 | $175.80In the Money | $177.85In 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 | $0.14Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 3Out of the Money | ---Out of the Money | |
TSLAIn the Money | $171.30In the Money | $172.65In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSLAIn the Money | $165.70In the Money | $169.20In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $159.90In the Money | $162.70In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $156.40In the Money | $157.75In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $151.45In the Money | $153.00In 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 | $0.19Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSLAIn the Money | $146.50In the Money | $148.05In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $141.55In the Money | $143.10In 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 | $0.22Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $136.55In the Money | $137.90In 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 | $0.24Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSLAIn the Money | $131.60In the Money | $132.95In 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 | $0.27Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $126.65In the Money | $128.00In the Money | $72.92In the Money | $0.00In the Money | ---In the Money | 14In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 1Out of the Money | 18Out of the Money | |
TSLAIn the Money | $121.70In the Money | $123.05In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.16Out of the Money | $-0.13Out of the Money | 3Out of the Money | 8Out of the Money | |
TSLAIn the Money | $116.75In the Money | $118.10In 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 | $0.34Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 3Out of the Money | 7Out of the Money | |
TSLAIn the Money | $111.85In the Money | $113.40In the Money | $63.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.36Out of the Money | $0.25Out of the Money | $-0.06Out of the Money | 3Out of the Money | 130Out of the Money | |
TSLAIn the Money | $106.90In the Money | $108.45In the Money | $100.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.50Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSLAIn the Money | $102.00In the Money | $105.05In the Money | $100.24In the Money | $4.12In the Money | 26In the Money | 7In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.04Out of the Money | 21Out of the Money | 268Out of the Money | |
TSLAIn the Money | $97.05In the Money | $98.40In the Money | $93.00In the Money | $1.45In the Money | 1In the Money | 8In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.45Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSLAIn the Money | $92.15In the Money | $93.50In the Money | $90.34In the Money | $37.67In the Money | 1In the Money | 4In the Money | TSLAOut of the Money | $0.40Out of the Money | $0.59Out of the Money | $0.47Out of the Money | $0.02Out of the Money | 14Out of the Money | 122Out of the Money | |
TSLAIn the Money | $87.30In the Money | $88.60In the Money | $80.66In the Money | $0.00In the Money | ---In the Money | 48In the Money | TSLAOut of the Money | $0.39Out of the Money | $0.63Out of the Money | $0.56Out of the Money | $-0.04Out of the Money | 32Out of the Money | 292Out of the Money | |
TSLAIn the Money | $82.45In the Money | $84.00In the Money | $81.84In the Money | $5.30In the Money | 53In the Money | 17In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.84Out of the Money | $0.67Out of the Money | $-0.08Out of the Money | 25Out of the Money | 227Out of the Money | |
TSLAIn the Money | $77.60In the Money | $78.95In the Money | $75.40In the Money | $5.04In the Money | 6In the Money | 21In the Money | TSLAOut of the Money | $0.80Out of the Money | $1.16Out of the Money | $0.83Out of the Money | $-0.21Out of the Money | 57Out of the Money | 233Out of the Money | |
TSLAIn the Money | $72.85In the Money | $75.65In the Money | $71.86In the Money | $5.85In the Money | 7In the Money | 15In the Money | TSLAOut of the Money | $1.00Out of the Money | $1.20Out of the Money | $1.02Out of the Money | $-0.18Out of the Money | 176Out of the Money | 337Out of the Money | |
TSLAIn the Money | $68.15In the Money | $69.70In the Money | $67.52In the Money | $19.89In the Money | 22In the Money | 155In the Money | TSLAOut of the Money | $1.16Out of the Money | $1.43Out of the Money | $1.25Out of the Money | $-0.37Out of the Money | 64Out of the Money | 610Out of the Money | |
TSLAIn the Money | $63.50In the Money | $64.80In the Money | $62.70In the Money | $3.70In the Money | 36In the Money | 130In the Money | TSLAOut of the Money | $1.51Out of the Money | $1.84Out of the Money | $1.60Out of the Money | $-0.43Out of the Money | 180Out of the Money | 326Out of the Money | |
TSLAIn the Money | $59.00In the Money | $60.50In the Money | $57.94In the Money | $4.89In the Money | 85In the Money | 364In the Money | TSLAOut of the Money | $1.93Out of the Money | $2.24Out of the Money | $2.08Out of the Money | $-0.55Out of the Money | 113Out of the Money | 272Out of the Money | |
TSLAIn the Money | $54.60In the Money | $56.15In the Money | $54.44In the Money | $4.85In the Money | 147In the Money | 585In the Money | TSLAOut of the Money | $2.50Out of the Money | $2.65Out of the Money | $2.63Out of the Money | $-0.77Out of the Money | 473Out of the Money | 1,028Out of the Money | |
TSLAIn the Money | $50.30In the Money | $51.80In the Money | $49.70In the Money | $5.95In the Money | 222In the Money | 369In the Money | TSLAOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.40Out of the Money | $-0.80Out of the Money | 145Out of the Money | 154Out of the Money | |
TSLAIn the Money | $46.20In the Money | $47.65In the Money | $45.85In the Money | $3.68In the Money | 268In the Money | 805In the Money | TSLAOut of the Money | $4.00Out of the Money | $4.30Out of the Money | $4.22Out of the Money | $-1.03Out of the Money | 205Out of the Money | 373Out of the Money | |
TSLAIn the Money | $42.30In the Money | $43.70In the Money | $41.62In the Money | $5.31In the Money | 113In the Money | 238In the Money | TSLAOut of the Money | $4.60Out of the Money | $5.40Out of the Money | $5.25Out of the Money | $-1.25Out of the Money | 162Out of the Money | 238Out of the Money | |
TSLAIn the Money | $38.55In the Money | $39.90In the Money | $37.40In the Money | $1.67In the Money | 187In the Money | 489In the Money | TSLAOut of the Money | $6.20Out of the Money | $7.00Out of the Money | $6.45Out of the Money | $-1.55Out of the Money | 507Out of the Money | 318Out of the Money | |
TSLAIn the Money | $34.25In the Money | $36.40In the Money | $34.58In the Money | $2.48In the Money | 93In the Money | 629In the Money | TSLAOut of the Money | $7.60Out of the Money | $8.20Out of the Money | $8.00Out of the Money | $-1.85Out of the Money | 1,085Out of the Money | 326Out of the Money | |
TSLAIn the Money | $31.80In the Money | $33.05In the Money | $31.60In the Money | $2.62In the Money | 179In the Money | 557In the Money | TSLAOut of the Money | $9.50Out of the Money | $9.95Out of the Money | $9.88Out of the Money | $-2.42Out of the Money | 151Out of the Money | 258Out of the Money | |
TSLAIn the Money | $28.85In the Money | $30.00In the Money | $29.40In the Money | $5.30In the Money | 373In the Money | 380In the Money | TSLAOut of the Money | $11.00Out of the Money | $12.00Out of the Money | $11.65Out of the Money | $-2.35Out of the Money | 115Out of the Money | 109Out of the Money | |
TSLAIn the Money | $25.70In the Money | $27.15In the Money | $25.80In the Money | $2.15In the Money | 255In the Money | 830In the Money | TSLAOut of the Money | $13.50Out of the Money | $14.60Out of the Money | $14.30Out of the Money | $-2.20Out of the Money | 177Out of the Money | 1,113Out of the Money | |
TSLAIn the Money | $23.35In the Money | $24.70In the Money | $23.85In the Money | $2.30In the Money | 333In the Money | 579In the Money | TSLAOut of the Money | $15.30Out of the Money | $16.55Out of the Money | $16.16Out of the Money | $-2.80Out of the Money | 204Out of the Money | 182Out of the Money | |
TSLAUnderlying issue's last price | $20.90Underlying issue's last price | $22.05Underlying issue's last price | $21.50Underlying issue's last price | $2.01Underlying issue's last price | 1,125Underlying issue's last price | 1,042Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | TSLAUnderlying issue's last price | $18.25Underlying issue's last price | $19.20Underlying issue's last price | $18.80Underlying issue's last price | $-3.25Underlying issue's last price | 388Underlying issue's last price | 144Underlying issue's last price |
TSLAOut of the Money | $18.55Out of the Money | $19.70Out of the Money | $19.33Out of the Money | $2.04Out of the Money | 208Out of the Money | 267Out of the Money | TSLAIn the Money | $20.85In the Money | $21.95In the Money | $21.67In the Money | $-2.83In the Money | 23In the Money | 22In the Money | |
TSLAOut of the Money | $16.55Out of the Money | $18.00Out of the Money | $17.25Out of the Money | $1.88Out of the Money | 2,300Out of the Money | 624Out of the Money | TSLAIn the Money | $24.00In the Money | $25.50In the Money | $24.50In the Money | $-3.50In the Money | 108In the Money | 14In the Money | |
TSLAOut of the Money | $15.00Out of the Money | $16.15Out of the Money | $15.50Out of the Money | $1.80Out of the Money | 197Out of the Money | 484Out of the Money | TSLAIn the Money | $27.05In the Money | $28.70In the Money | $30.90In the Money | $-0.33In the Money | 8In the Money | 5In the Money | |
TSLAOut of the Money | $13.40Out of the Money | $14.50Out of the Money | $14.10Out of the Money | $2.90Out of the Money | 425Out of the Money | 448Out of the Money | TSLAIn the Money | $31.00In the Money | $32.05In the Money | $32.45In the Money | $-2.55In the Money | 13In the Money | 10In the Money | |
TSLAOut of the Money | $11.90Out of the Money | $13.00Out of the Money | $12.60Out of the Money | $1.65Out of the Money | 369Out of the Money | 402Out of the Money | TSLAIn the Money | $33.95In the Money | $35.35In the Money | $36.80In the Money | $-2.92In the Money | 1In the Money | 8In the Money | |
TSLAOut of the Money | $10.35Out of the Money | $11.90Out of the Money | $10.90Out of the Money | $0.73Out of the Money | 1,424Out of the Money | 1,195Out of the Money | TSLAIn the Money | $36.10In the Money | $41.10In the Money | $42.14In the Money | $-3.36In the Money | 5In the Money | 1In the Money | |
TSLAOut of the Money | $9.70Out of the Money | $10.95Out of the Money | $9.60Out of the Money | $0.62Out of the Money | 282Out of the Money | 255Out of the Money | TSLAIn the Money | $40.20In the Money | $44.60In the Money | $43.95In the Money | $43.95In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $8.15Out of the Money | $9.10Out of the Money | $8.70Out of the Money | $0.80Out of the Money | 370Out of the Money | 625Out of the Money | TSLAIn the Money | $44.20In the Money | $48.90In the Money | $49.25In the Money | $49.25In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $7.80Out of the Money | $8.95Out of the Money | $7.85Out of the Money | $1.41Out of the Money | 85Out of the Money | 47Out of the Money | TSLAIn the Money | $48.10In the Money | $50.80In the Money | $50.50In the Money | $-18.35In the Money | 1In the Money | 3In the Money | |
TSLAOut of the Money | $7.00Out of the Money | $7.30Out of the Money | $7.25Out of the Money | $0.75Out of the Money | 1,683Out of the Money | 1,197Out of the Money | TSLAIn the Money | $52.60In the Money | $55.00In the Money | $58.62In the Money | $-1.73In the Money | 2In the Money | 23In the Money | |
TSLAOut of the Money | $6.15Out of the Money | $7.15Out of the Money | $6.46Out of the Money | $0.79Out of the Money | 86Out of the Money | 70Out of the Money | TSLAIn the Money | $56.70In the Money | $59.30In the Money | $64.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $5.55Out of the Money | $6.00Out of the Money | $5.74Out of the Money | $0.92Out of the Money | 87Out of the Money | 52Out of the Money | TSLAIn the Money | $61.15In the Money | $63.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.45Out of the Money | $5.40Out of the Money | $4.92Out of the Money | $0.72Out of the Money | 84Out of the Money | 26Out of the Money | TSLAIn the Money | $65.60In the Money | $68.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.95Out of the Money | $4.45Out of the Money | $0.73Out of the Money | 59Out of the Money | 115Out of the Money | TSLAIn the Money | $70.10In the Money | $72.60In the Money | $78.50In the Money | $78.50In the Money | 5In the Money | ---In the Money | |
TSLAOut of the Money | $4.05Out of the Money | $4.50Out of the Money | $4.00Out of the Money | $0.73Out of the Money | 323Out of the Money | 35Out of the Money | TSLAIn the Money | $74.70In the Money | $77.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.20Out of the Money | $3.95Out of the Money | $3.80Out of the Money | $0.80Out of the Money | 84Out of the Money | 37Out of the Money | TSLAIn the Money | $79.30In the Money | $83.90In 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 | $3.60Out of the Money | $3.15Out of the Money | $0.65Out of the Money | 21Out of the Money | 17Out of the Money | TSLAIn the Money | $83.55In the Money | $86.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.88Out of the Money | $3.20Out of the Money | $2.85Out of the Money | $0.07Out of the Money | 91Out of the Money | 5Out of the Money | TSLAIn the Money | $89.60In the Money | $91.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.44Out of the Money | $2.77Out of the Money | $2.77Out of the Money | $0.44Out of the Money | 250Out of the Money | 240Out of the Money | TSLAIn the Money | $99.05In the Money | $100.65In the Money | $103.04In the Money | $-4.16In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $2.13Out of the Money | $2.60Out of the Money | $2.29Out of the Money | $0.34Out of the Money | 17Out of the Money | 2Out of the Money | TSLAIn the Money | $102.10In the Money | $107.00In the Money | $107.77In the Money | $107.77In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $1.93Out of the Money | $2.34Out of the Money | $2.02Out of the Money | $0.13Out of the Money | 2,122Out of the Money | 29Out of the Money | TSLAIn the Money | $106.90In the Money | $110.25In the Money | $112.69In the Money | $112.69In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.45Out of the Money | $2.19Out of the Money | $1.83Out of the Money | $-0.20Out of the Money | 4Out of the Money | 8Out of the Money | TSLAIn the Money | $112.60In the Money | $116.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.58Out of the Money | $2.00Out of the Money | $1.85Out of the Money | $0.20Out of the Money | 18Out of the Money | 3Out of the Money | TSLAIn the Money | $116.60In the Money | $121.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.43Out of the Money | $1.85Out of the Money | $1.55Out of the Money | $0.30Out of the Money | 9Out of the Money | 2Out of the Money | TSLAIn the Money | $123.25In the Money | $124.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.99Out of the Money | $1.72Out of the Money | $1.46Out of the Money | $0.23Out of the Money | 5Out of the Money | 70Out of the Money | TSLAIn the Money | $127.60In the Money | $131.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.20Out of the Money | $1.56Out of the Money | $1.25Out of the Money | $0.10Out of the Money | 614Out of the Money | 3Out of the Money | TSLAIn the Money | $131.40In the Money | $136.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.80Out of the Money | $1.46Out of the Money | $1.07Out of the Money | $0.05Out of the Money | 74Out of the Money | 2Out of the Money | TSLAIn the Money | $137.95In the Money | $141.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.75Out of the Money | $1.35Out of the Money | $1.06Out of the Money | $0.13Out of the Money | 25Out of the Money | 1Out of the Money | TSLAIn the Money | $141.30In the Money | $146.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.00Out of the Money | $1.15Out of the Money | $1.08Out of the Money | $0.08Out of the Money | 450Out of the Money | 241Out of the Money | TSLAIn the Money | $147.80In the Money | $149.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |