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 | $170.00In the Money | $171.30In 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 | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $165.05In the Money | $166.35In 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 | $0.15Out of the Money | $0.04Out of the Money | $0.04Out of the Money | 1Out of the Money | ---Out of the Money | |
TSLAIn the Money | $160.05In the Money | $161.40In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $155.10In the Money | $156.40In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $150.15In the Money | $151.45In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $145.15In the Money | $146.50In 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 | $0.18Out of the Money | $0.12Out of the Money | $0.07Out of the Money | 5Out of the Money | 10Out of the Money | |
TSLAIn the Money | $139.50In the Money | $141.35In 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 | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
TSLAIn the Money | $135.25In the Money | $136.55In 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 | $130.30In the Money | $131.60In 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 | $125.35In the Money | $126.65In 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 | $0.23Out of the Money | $0.15Out of the Money | $0.15Out of the Money | 3Out of the Money | ---Out of the Money | |
TSLAIn the Money | $120.45In the Money | $121.70In 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 | $0.30Out of the Money | $0.17Out of the Money | $-0.05Out of the Money | 9Out of the Money | 10Out of the Money | |
TSLAIn the Money | $115.45In the Money | $116.75In 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 | $0.27Out of the Money | $0.20Out of the Money | $0.03Out of the Money | 4Out of the Money | 8Out of the Money | |
TSLAIn the Money | $110.50In the Money | $111.80In 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 | $0.28Out of the Money | $0.23Out of the Money | $0.23Out of the Money | 7Out of the Money | ---Out of the Money | |
TSLAIn the Money | $105.60In the Money | $106.85In the Money | $63.74In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.20Out 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 | $100.65In the Money | $101.95In the Money | $84.15In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.38Out of the Money | $0.29Out of the Money | $-0.03Out of the Money | 4Out of the Money | 65Out of the Money | |
TSLAIn the Money | $95.25In the Money | $97.05In the Money | $80.47In the Money | $0.00In the Money | ---In 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 | 228Out of the Money | 179Out of the Money | |
TSLAIn the Money | $90.85In the Money | $92.15In the Money | $91.55In the Money | $15.98In the Money | 1In the Money | 7In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.49Out of the Money | $0.43Out of the Money | $-0.10Out of the Money | 7Out of the Money | 36Out of the Money | |
TSLAIn the Money | $85.95In the Money | $87.30In the Money | $52.67In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.37Out of the Money | $0.56Out of the Money | $0.45Out of the Money | $-0.18Out of the Money | 12Out of the Money | 124Out of the Money | |
TSLAIn the Money | $81.10In the Money | $82.40In the Money | $80.66In the Money | $14.88In the Money | 20In the Money | 28In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.65Out of the Money | $0.66Out of the Money | $-0.15Out of the Money | 23Out of the Money | 288Out of the Money | |
TSLAIn the Money | $76.35In the Money | $77.65In the Money | $74.58In the Money | $13.81In the Money | 3In the Money | 15In the Money | TSLAOut of the Money | $0.75Out of the Money | $0.78Out of the Money | $0.80Out of the Money | $-0.26Out of the Money | 90Out of the Money | 196Out of the Money | |
TSLAIn the Money | $71.10In the Money | $72.85In the Money | $70.61In the Money | $13.74In the Money | 8In the Money | 18In the Money | TSLAOut of the Money | $0.86Out of the Money | $1.06Out of the Money | $1.00Out of the Money | $-0.40Out of the Money | 59Out of the Money | 226Out of the Money | |
TSLAIn the Money | $66.85In the Money | $68.20In the Money | $66.01In the Money | $13.92In the Money | 2In the Money | 14In the Money | TSLAOut of the Money | $1.21Out of the Money | $1.33Out of the Money | $1.27Out of the Money | $-0.53Out of the Money | 96Out of the Money | 308Out of the Money | |
TSLAIn the Money | $62.25In the Money | $63.60In the Money | $47.63In the Money | $0.00In the Money | ---In the Money | 155In the Money | TSLAOut of the Money | $1.60Out of the Money | $1.78Out of the Money | $1.64Out of the Money | $-0.84Out of the Money | 208Out of the Money | 430Out of the Money | |
TSLAIn the Money | $57.75In the Money | $59.05In the Money | $58.66In the Money | $15.08In the Money | 55In the Money | 102In the Money | TSLAOut of the Money | $2.02Out of the Money | $2.22Out of the Money | $2.11Out of the Money | $-0.89Out of the Money | 225Out of the Money | 196Out of the Money | |
TSLAIn the Money | $53.40In the Money | $54.70In the Money | $53.20In the Money | $14.50In the Money | 87In the Money | 306In the Money | TSLAOut of the Money | $2.70Out of the Money | $2.88Out of the Money | $2.65Out of the Money | $-1.25Out of the Money | 101Out of the Money | 207Out of the Money | |
TSLAIn the Money | $48.75In the Money | $50.50In the Money | $49.76In the Money | $12.76In the Money | 124In the Money | 551In the Money | TSLAOut of the Money | $3.40Out of the Money | $3.60Out of the Money | $3.52Out of the Money | $-1.38Out of the Money | 1,224Out of the Money | 340Out of the Money | |
TSLAIn the Money | $45.20In the Money | $46.40In the Money | $46.22In the Money | $13.22In the Money | 94In the Money | 369In the Money | TSLAOut of the Money | $4.40Out of the Money | $4.50Out of the Money | $4.39Out of the Money | $-2.06Out of the Money | 145Out of the Money | 89Out of the Money | |
TSLAIn the Money | $41.00In the Money | $42.35In the Money | $42.27In the Money | $12.35In the Money | 503In the Money | 1,157In the Money | TSLAOut of the Money | $5.35Out of the Money | $5.55Out of the Money | $5.55Out of the Money | $-2.30Out of the Money | 305Out of the Money | 259Out of the Money | |
TSLAIn the Money | $37.60In the Money | $38.85In the Money | $38.86In the Money | $13.11In the Money | 128In the Money | 221In the Money | TSLAOut of the Money | $6.45Out of the Money | $6.95Out of the Money | $6.75Out of the Money | $-2.73Out of the Money | 169Out of the Money | 185Out of the Money | |
TSLAIn the Money | $33.85In the Money | $35.05In the Money | $34.78In the Money | $10.98In the Money | 158In the Money | 653In the Money | TSLAOut of the Money | $8.00Out of the Money | $8.45Out of the Money | $8.20Out of the Money | $-3.35Out of the Money | 221Out of the Money | 240Out of the Money | |
TSLAIn the Money | $30.90In the Money | $31.90In the Money | $31.50In the Money | $10.48In the Money | 294In the Money | 576In the Money | TSLAOut of the Money | $9.75Out of the Money | $10.25Out of the Money | $9.70Out of the Money | $-4.20Out of the Money | 168Out of the Money | 240Out of the Money | |
TSLAIn the Money | $27.95In the Money | $28.55In the Money | $28.75In the Money | $10.06In the Money | 483In the Money | 620In the Money | TSLAOut of the Money | $11.85Out of the Money | $12.35Out of the Money | $11.80Out of the Money | $-4.55Out of the Money | 162Out of the Money | 184Out of the Money | |
TSLAIn the Money | $25.30In the Money | $26.15In the Money | $25.32In the Money | $8.67In the Money | 563In the Money | 459In the Money | TSLAOut of the Money | $13.90Out of the Money | $14.45Out of the Money | $14.14Out of the Money | $-5.06Out of the Money | 166Out of the Money | 43Out of the Money | |
TSLAUnderlying issue's last price | $22.75Underlying issue's last price | $23.35Underlying issue's last price | $23.40Underlying issue's last price | $9.00Underlying issue's last price | 1,191Underlying issue's last price | 621Underlying issue's last price | Filter Table By Strike Price of$240.00Underlying issue's last price | TSLAUnderlying issue's last price | $16.60Underlying issue's last price | $16.80Underlying issue's last price | $16.80Underlying issue's last price | $-5.35Underlying issue's last price | 1,731Underlying issue's last price | 71Underlying issue's last price |
TSLANear the Money | $20.20Near the Money | $21.05Near the Money | $21.12Near the Money | $8.62Near the Money | 558Near the Money | 162Near the Money | TSLAIn the Money | $19.25In the Money | $19.55In the Money | $19.04In the Money | $-9.46In the Money | 134In the Money | 37In the Money | |
TSLAOut of the Money | $18.20Out of the Money | $18.70Out of the Money | $18.95Out of the Money | $7.66Out of the Money | 1,059Out of the Money | 836Out of the Money | TSLAIn the Money | $21.75In the Money | $22.40In the Money | $21.83In the Money | $-7.17In the Money | 172In the Money | 8In the Money | |
TSLAOut of the Money | $16.45Out of the Money | $17.00Out of the Money | $17.30Out of the Money | $7.57Out of the Money | 194Out of the Money | 193Out of the Money | TSLAIn the Money | $24.55In the Money | $25.45In the Money | $25.00In the Money | $25.00In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $14.70Out of the Money | $15.30Out of the Money | $15.10Out of the Money | $6.51Out of the Money | 898Out of the Money | 539Out of the Money | TSLAIn the Money | $27.95In the Money | $28.70In the Money | $28.00In the Money | $-9.41In the Money | 17In the Money | 4In the Money | |
TSLAOut of the Money | $13.10Out of the Money | $13.65Out of the Money | $13.60Out of the Money | $6.10Out of the Money | 467Out of the Money | 135Out of the Money | TSLAIn the Money | $31.25In the Money | $32.10In the Money | $31.23In the Money | $-10.16In the Money | 2In the Money | 3In the Money | |
TSLAOut of the Money | $11.65Out of the Money | $12.20Out of the Money | $12.00Out of the Money | $5.50Out of the Money | 281Out of the Money | 269Out of the Money | TSLAIn the Money | $34.90In the Money | $35.75In the Money | $35.00In the Money | $-10.62In the Money | 19In the Money | 1In the Money | |
TSLAOut of the Money | $10.25Out of the Money | $10.85Out of the Money | $10.52Out of the Money | $4.62Out of the Money | 363Out of the Money | 406Out of the Money | TSLAIn the Money | $38.45In the Money | $39.55In the Money | $39.72In the Money | $-12.36In the Money | 8In the Money | ---In the Money | |
TSLAOut of the Money | $9.25Out of the Money | $9.85Out of the Money | $9.64Out of the Money | $4.79Out of the Money | 1,236Out of the Money | 348Out of the Money | TSLAIn the Money | $42.40In the Money | $43.80In the Money | $45.50In the Money | $-8.60In the Money | 2In the Money | 1In the Money | |
TSLAOut of the Money | $8.30Out of the Money | $8.70Out of the Money | $8.78Out of the Money | $4.78Out of the Money | 149Out of the Money | 178Out of the Money | TSLAIn the Money | $46.25In the Money | $47.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $7.15Out of the Money | $7.90Out of the Money | $7.65Out of the Money | $3.50Out of the Money | 108Out of the Money | 590Out of the Money | TSLAIn the Money | $50.35In the Money | $51.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $6.30Out of the Money | $6.95Out of the Money | $6.85Out of the Money | $3.70Out of the Money | 27Out of the Money | 27Out of the Money | TSLAIn the Money | $54.55In the Money | $55.70In the Money | $68.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $5.55Out of the Money | $6.25Out of the Money | $6.35Out of the Money | $3.24Out of the Money | 1,605Out of the Money | 664Out of the Money | TSLAIn the Money | $58.95In the Money | $60.05In the Money | $60.35In the Money | $-10.85In the Money | 20In the Money | 3In the Money | |
TSLAOut of the Money | $4.90Out of the Money | $5.50Out of the Money | $5.35Out of the Money | $2.63Out of the Money | 67Out of the Money | 9Out of the Money | TSLAIn the Money | $63.20In the Money | $64.40In the Money | $66.00In the Money | $-13.36In the Money | 3In the Money | 1In the Money | |
TSLAOut of the Money | $4.75Out of the Money | $5.20Out of the Money | $4.80Out of the Money | $2.47Out of the Money | 26Out of the Money | 38Out of the Money | TSLAIn the Money | $67.65In the Money | $68.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $4.05Out of the Money | $4.55Out of the Money | $4.34Out of the Money | $2.16Out of the Money | 21Out of the Money | 5Out of the Money | TSLAIn the Money | $72.15In the Money | $73.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $4.20Out of the Money | $3.75Out of the Money | $1.98Out of the Money | 69Out of the Money | 34Out of the Money | TSLAIn the Money | $76.70In the Money | $78.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.35Out of the Money | $3.70Out of the Money | $3.27Out of the Money | $1.69Out of the Money | 34Out of the Money | 14Out of the Money | TSLAIn the Money | $81.35In the Money | $82.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.00Out of the Money | $3.35Out of the Money | $3.00Out of the Money | $1.61Out of the Money | 68Out of the Money | 15Out of the Money | TSLAIn the Money | $86.00In the Money | $87.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.60Out of the Money | $3.20Out of the Money | $2.50Out of the Money | $1.25Out of the Money | 20Out of the Money | 9Out of the Money | TSLAIn the Money | $90.75In the Money | $92.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.36Out of the Money | $2.83Out of the Money | $2.92Out of the Money | $1.72Out of the Money | 7Out of the Money | 4Out of the Money | TSLAIn the Money | $95.65In the Money | $97.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.10Out of the Money | $2.37Out of the Money | $2.20Out of the Money | $1.20Out of the Money | 87Out of the Money | 186Out of the Money | TSLAIn the Money | $105.10In the Money | $106.45In the Money | $107.20In the Money | $107.20In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.74Out of the Money | $2.18Out of the Money | $1.95Out of the Money | $1.95Out of the Money | 2Out of the Money | ---Out of the Money | TSLAIn the Money | $110.00In the Money | $111.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.59Out of the Money | $1.99Out of the Money | $1.77Out of the Money | $1.77Out of the Money | 22Out of the Money | ---Out of the Money | TSLAIn the Money | $114.85In the Money | $116.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.51Out of the Money | $1.74Out of the Money | $2.03Out of the Money | $2.03Out of the Money | 15Out of the Money | ---Out of the Money | TSLAIn the Money | $119.75In the Money | $121.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.76Out of the Money | $1.65Out of the Money | $1.65Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $124.65In the Money | $125.95In 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 | $1.47Out of the Money | $1.25Out of the Money | $1.25Out of the Money | 2Out of the Money | ---Out of the Money | TSLAIn the Money | $129.55In the Money | $130.85In 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 | $1.45Out of the Money | $1.30Out of the Money | $1.30Out of the Money | 8Out of the Money | ---Out of the Money | TSLAIn the Money | $134.45In the Money | $136.35In 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 | $1.42Out of the Money | $1.15Out of the Money | $1.15Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $139.40In the Money | $140.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.86Out of the Money | $1.19Out of the Money | $1.02Out of the Money | $1.02Out of the Money | 3Out of the Money | ---Out of the Money | TSLAIn the Money | $144.35In the Money | $146.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.74Out of the Money | $1.13Out of the Money | $1.51Out of the Money | $1.51Out of the Money | 1Out of the Money | ---Out of the Money | TSLAIn the Money | $149.30In the Money | $151.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.91Out of the Money | $1.03Out of the Money | $1.03Out of the Money | $1.03Out of the Money | 424Out of the Money | ---Out of the Money | TSLAIn the Money | $154.25In the Money | $155.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |