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 | $171.15In the Money | $172.95In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $166.20In the Money | $167.95In 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 | $0.11Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | |
TSLAIn the Money | $161.20In the Money | $163.00In 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 | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $156.25In the Money | $158.00In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $151.30In the Money | $153.05In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $146.30In the Money | $148.10In 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 | $0.14Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 5Out of the Money | 10Out of the Money | |
TSLAIn the Money | $141.35In the Money | $143.15In 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 | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $136.40In the Money | $138.15In 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 | $0.15Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSLAIn the Money | $131.45In the Money | $133.15In the Money | $92.05In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSLAIn the Money | $126.50In the Money | $128.30In 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 | $0.20Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 3Out of the Money | ---Out of the Money | |
TSLAIn the Money | $121.55In the Money | $123.35In 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 | $0.22Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 9Out of the Money | 10Out of the Money | |
TSLAIn the Money | $116.60In the Money | $118.35In the Money | $67.20In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.12Out of the Money | 5Out of the Money | 8Out of the Money | |
TSLAIn the Money | $111.65In the Money | $113.40In 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 | $0.29Out of the Money | $0.23Out of the Money | $0.23Out of the Money | 7Out of the Money | ---Out of the Money | |
TSLAIn the Money | $106.70In the Money | $108.50In the Money | $63.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | |
TSLAIn the Money | $101.80In the Money | $103.55In the Money | $100.95In the Money | $16.80In the Money | 3In the Money | 5In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.43Out of the Money | $0.29Out of the Money | $-0.03Out of the Money | 4Out of the Money | 65Out of the Money | |
TSLAIn the Money | $96.85In the Money | $98.65In the Money | $96.12In the Money | $15.65In the Money | 3In the Money | 4In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.40Out of the Money | $0.35Out of the Money | $-0.06Out of the Money | 249Out of the Money | 179Out of the Money | |
TSLAIn the Money | $91.95In the Money | $93.75In the Money | $91.55In the Money | $15.98In the Money | 1In the Money | 7In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.47Out of the Money | $0.43Out of the Money | $-0.10Out of the Money | 7Out of the Money | 36Out of the Money | |
TSLAIn the Money | $87.10In the Money | $88.90In the Money | $52.67In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.40Out of the Money | $0.57Out of the Money | $0.45Out of the Money | $-0.18Out of the Money | 12Out of the Money | 124Out of the Money | |
TSLAIn the Money | $82.20In the Money | $84.05In the Money | $80.66In the Money | $14.88In the Money | 20In the Money | 28In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $-0.21Out of the Money | 24Out of the Money | 288Out of the Money | |
TSLAIn the Money | $77.40In the Money | $79.20In the Money | $76.54In the Money | $15.77In the Money | 5In the Money | 15In the Money | TSLAOut of the Money | $0.58Out of the Money | $0.87Out of the Money | $0.75Out of the Money | $-0.31Out of the Money | 94Out of the Money | 196Out of the Money | |
TSLAIn the Money | $72.65In the Money | $74.45In the Money | $70.36In the Money | $13.49In the Money | 11In the Money | 18In the Money | TSLAOut of the Money | $0.85Out of the Money | $0.98Out of the Money | $1.04Out of the Money | $-0.36Out of the Money | 62Out of the Money | 226Out of the Money | |
TSLAIn the Money | $67.95In the Money | $69.75In the Money | $66.01In the Money | $13.92In the Money | 2In the Money | 14In the Money | TSLAOut of the Money | $1.08Out of the Money | $1.28Out of the Money | $1.20Out of the Money | $-0.60Out of the Money | 108Out of the Money | 308Out of the Money | |
TSLAIn the Money | $63.30In the Money | $65.10In the Money | $47.63In the Money | $0.00In the Money | ---In the Money | 155In the Money | TSLAOut of the Money | $1.32Out of the Money | $1.70Out of the Money | $1.62Out of the Money | $-0.86Out of the Money | 274Out of the Money | 430Out of the Money | |
TSLAIn the Money | $58.80In the Money | $60.60In the Money | $59.00In the Money | $15.42In the Money | 59In the Money | 102In the Money | TSLAOut of the Money | $2.02Out of the Money | $2.14Out of the Money | $2.03Out of the Money | $-0.97Out of the Money | 276Out of the Money | 196Out of the Money | |
TSLAIn the Money | $54.40In the Money | $55.80In the Money | $53.05In the Money | $14.35In the Money | 88In the Money | 306In the Money | TSLAOut of the Money | $2.50Out of the Money | $2.75Out of the Money | $2.63Out of the Money | $-1.27Out of the Money | 107Out of the Money | 207Out of the Money | |
TSLAIn the Money | $50.40In the Money | $51.90In the Money | $49.59In the Money | $12.59In the Money | 127In the Money | 551In the Money | TSLAOut of the Money | $3.15Out of the Money | $3.50Out of the Money | $3.40Out of the Money | $-1.50Out of the Money | 1,252Out of the Money | 340Out of the Money | |
TSLAIn the Money | $46.40In the Money | $47.50In the Money | $43.75In the Money | $10.75In the Money | 103In the Money | 369In the Money | TSLAOut of the Money | $4.00Out of the Money | $4.40Out of the Money | $4.20Out of the Money | $-2.25Out of the Money | 154Out of the Money | 89Out of the Money | |
TSLAIn the Money | $42.55In the Money | $43.65In the Money | $42.17In the Money | $12.25In the Money | 787In the Money | 1,157In the Money | TSLAOut of the Money | $5.05Out of the Money | $5.40Out of the Money | $5.25Out of the Money | $-2.60Out of the Money | 337Out of the Money | 259Out of the Money | |
TSLAIn the Money | $38.75In the Money | $39.90In the Money | $36.31In the Money | $10.56In the Money | 133In the Money | 221In the Money | TSLAOut of the Money | $6.35Out of the Money | $6.70Out of the Money | $6.50Out of the Money | $-2.98Out of the Money | 227Out of the Money | 185Out of the Money | |
TSLAIn the Money | $35.55In the Money | $36.10In the Money | $35.73In the Money | $11.93In the Money | 415In the Money | 653In the Money | TSLAOut of the Money | $7.75Out of the Money | $8.40Out of the Money | $8.00Out of the Money | $-3.55Out of the Money | 235Out of the Money | 240Out of the Money | |
TSLAIn the Money | $31.95In the Money | $32.90In the Money | $32.10In the Money | $11.08In the Money | 303In the Money | 576In the Money | TSLAOut of the Money | $9.50Out of the Money | $10.00Out of the Money | $9.85Out of the Money | $-4.05Out of the Money | 197Out of the Money | 240Out of the Money | |
TSLAIn the Money | $29.00In the Money | $29.80In the Money | $28.98In the Money | $10.29In the Money | 514In the Money | 620In the Money | TSLAOut of the Money | $11.50Out of the Money | $12.05Out of the Money | $12.30Out of the Money | $-4.05Out of the Money | 186Out of the Money | 184Out of the Money | |
TSLAIn the Money | $26.10In the Money | $27.30In the Money | $24.10In the Money | $7.45In the Money | 572In the Money | 459In the Money | TSLAOut of the Money | $13.35Out of the Money | $14.20Out of the Money | $14.00Out of the Money | $-5.20Out of the Money | 171Out of the Money | 43Out of the Money | |
TSLAIn the Money | $23.55In the Money | $24.65In the Money | $23.65In the Money | $9.25In the Money | 1,249In the Money | 621In the Money | TSLAOut of the Money | $16.00Out of the Money | $16.60Out of the Money | $16.50Out of the Money | $-5.65Out of the Money | 1,760Out of the Money | 71Out of the Money | |
TSLAUnderlying issue's last price | $21.10Underlying issue's last price | $22.00Underlying issue's last price | $21.55Underlying issue's last price | $9.05Underlying issue's last price | 652Underlying issue's last price | 162Underlying issue's last price | Filter Table By Strike Price of$245.00Underlying issue's last price | TSLAUnderlying issue's last price | $18.40Underlying issue's last price | $19.20Underlying issue's last price | $18.96Underlying issue's last price | $-9.54Underlying issue's last price | 177Underlying issue's last price | 37Underlying issue's last price |
TSLAOut of the Money | $19.10Out of the Money | $19.95Out of the Money | $19.49Out of the Money | $8.20Out of the Money | 1,167Out of the Money | 836Out of the Money | TSLAIn the Money | $21.20In the Money | $22.00In the Money | $22.05In the Money | $-6.95In the Money | 176In the Money | 8In the Money | |
TSLAOut of the Money | $17.10Out of the Money | $18.05Out of the Money | $17.29Out of the Money | $7.56Out of the Money | 198Out of the Money | 193Out of the Money | TSLAIn the Money | $24.10In the Money | $24.90In the Money | $24.50In the Money | $24.50In the Money | 23In the Money | ---In the Money | |
TSLAOut of the Money | $15.35Out of the Money | $15.90Out of the Money | $15.37Out of the Money | $6.78Out of the Money | 989Out of the Money | 539Out of the Money | TSLAIn the Money | $27.50In the Money | $28.25In the Money | $28.00In the Money | $-9.41In the Money | 17In the Money | 4In the Money | |
TSLAOut of the Money | $13.60Out of the Money | $14.35Out of the Money | $13.70Out of the Money | $6.20Out of the Money | 537Out of the Money | 135Out of the Money | TSLAIn the Money | $30.45In the Money | $31.65In the Money | $31.23In the Money | $-10.16In the Money | 2In the Money | 3In the Money | |
TSLAOut of the Money | $12.20Out of the Money | $13.10Out of the Money | $11.20Out of the Money | $4.70Out of the Money | 408Out of the Money | 269Out of the Money | TSLAIn the Money | $34.05In the Money | $35.15In the Money | $35.00In the Money | $-10.62In the Money | 25In the Money | 1In the Money | |
TSLAOut of the Money | $10.95Out of the Money | $11.55Out of the Money | $10.95Out of the Money | $5.05Out of the Money | 465Out of the Money | 406Out of the Money | TSLAIn the Money | $37.70In the Money | $38.90In the Money | $39.72In the Money | $-12.36In the Money | 8In the Money | ---In the Money | |
TSLAOut of the Money | $9.70Out of the Money | $10.55Out of the Money | $10.17Out of the Money | $5.32Out of the Money | 1,300Out of the Money | 348Out of the Money | TSLAIn the Money | $41.50In the Money | $42.75In the Money | $45.50In the Money | $-8.60In the Money | 2In the Money | 1In the Money | |
TSLAOut of the Money | $8.65Out of the Money | $9.45Out of the Money | $8.98Out of the Money | $4.98Out of the Money | 227Out of the Money | 178Out of the Money | TSLAIn the Money | $45.25In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $7.75Out of the Money | $8.50Out of the Money | $7.90Out of the Money | $3.75Out of the Money | 126Out of the Money | 590Out of the Money | TSLAIn the Money | $49.30In the Money | $50.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $6.70Out of the Money | $7.35Out of the Money | $6.44Out of the Money | $3.29Out of the Money | 30Out of the Money | 27Out of the Money | TSLAIn the Money | $53.65In the Money | $54.95In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $6.20Out of the Money | $6.50Out of the Money | $6.50Out of the Money | $3.39Out of the Money | 1,723Out of the Money | 664Out of the Money | TSLAIn the Money | $57.90In the Money | $59.20In the Money | $60.35In the Money | $-10.85In the Money | 20In the Money | 3In the Money | |
TSLAOut of the Money | $5.60Out of the Money | $5.95Out of the Money | $5.67Out of the Money | $2.95Out of the Money | 83Out of the Money | 9Out of the Money | TSLAIn the Money | $62.25In the Money | $63.60In the Money | $64.52In the Money | $-14.84In the Money | 4In the Money | 1In the Money | |
TSLAOut of the Money | $4.90Out of the Money | $5.65Out of the Money | $4.82Out of the Money | $2.49Out of the Money | 35Out of the Money | 38Out of the Money | TSLAIn the Money | $66.65In the Money | $68.05In 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 | $4.85Out of the Money | $4.20Out of the Money | $2.02Out of the Money | 25Out of the Money | 5Out of the Money | TSLAIn the Money | $71.10In the Money | $72.55In 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 | $4.40Out of the Money | $3.72Out of the Money | $1.95Out of the Money | 130Out of the Money | 34Out of the Money | TSLAIn the Money | $75.65In the Money | $77.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $4.00Out of the Money | $3.27Out of the Money | $1.69Out of the Money | 34Out of the Money | 14Out of the Money | TSLAIn the Money | $80.25In the Money | $81.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.15Out of the Money | $3.60Out of the Money | $3.00Out of the Money | $1.61Out of the Money | 68Out of the Money | 15Out of the Money | TSLAIn the Money | $84.90In the Money | $86.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.85Out of the Money | $3.25Out of the Money | $2.50Out of the Money | $1.25Out of the Money | 20Out of the Money | 9Out of the Money | TSLAIn the Money | $89.60In the Money | $91.10In 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 | $2.95Out of the Money | $2.78Out of the Money | $1.58Out of the Money | 12Out of the Money | 4Out of the Money | TSLAIn the Money | $94.15In the Money | $95.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.13Out of the Money | $2.52Out of the Money | $2.33Out of the Money | $1.33Out of the Money | 92Out of the Money | 186Out of the Money | TSLAIn the Money | $103.80In the Money | $105.40In the Money | $107.20In the Money | $107.20In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.92Out of the Money | $2.24Out of the Money | $1.95Out of the Money | $1.95Out of the Money | 2Out of the Money | ---Out of the Money | TSLAIn the Money | $108.60In the Money | $110.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.76Out of the Money | $2.24Out of the Money | $1.89Out of the Money | $1.89Out of the Money | 51Out of the Money | ---Out of the Money | TSLAIn the Money | $113.35In the Money | $115.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.56Out of the Money | $1.86Out of the Money | $2.03Out of the Money | $2.03Out of the Money | 15Out of the Money | ---Out of the Money | TSLAIn the Money | $118.20In the Money | $119.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.41Out of the Money | $1.75Out of the Money | $1.65Out of the Money | $1.65Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $123.05In the Money | $124.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.29Out of the Money | $1.60Out of the Money | $1.25Out of the Money | $1.25Out of the Money | 2Out of the Money | ---Out of the Money | TSLAIn the Money | $127.90In the Money | $129.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.17Out of the Money | $1.48Out of the Money | $1.23Out of the Money | $1.23Out of the Money | 85Out of the Money | ---Out of the Money | TSLAIn the Money | $132.85In the Money | $134.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.10Out of the Money | $1.39Out of the Money | $1.15Out of the Money | $1.15Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $137.75In the Money | $139.60In 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 | $1.27Out of the Money | $1.02Out of the Money | $1.02Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $142.70In the Money | $144.50In 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 | $1.18Out of the Money | $0.93Out of the Money | $0.93Out of the Money | 2Out of the Money | ---Out of the Money | TSLAIn the Money | $147.70In the Money | $149.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.89Out of the Money | $1.12Out of the Money | $1.00Out of the Money | $1.00Out of the Money | 434Out of the Money | ---Out of the Money | TSLAIn the Money | $152.55In the Money | $154.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |