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 | $143.30In the Money | $145.95In the Money | $187.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | |
TSLAIn the Money | $138.45In the Money | $141.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 101Out of the Money | |
TSLAIn the Money | $133.40In the Money | $136.00In the Money | $163.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSLAIn the Money | $128.50In the Money | $131.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSLAIn the Money | $123.45In the Money | $126.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $0.03Out of the Money | 3Out of the Money | 10Out of the Money | |
TSLAIn the Money | $118.55In the Money | $121.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 20Out of the Money | 159Out of the Money | |
TSLAIn the Money | $113.50In the Money | $116.25In 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 | $0.10Out of the Money | $0.13Out of the Money | $0.07Out of the Money | 10Out of the Money | 3Out of the Money | |
TSLAIn the Money | $108.65In the Money | $111.25In the Money | $112.00In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 4Out of the Money | 6Out of the Money | |
TSLAIn the Money | $103.60In the Money | $106.35In the Money | $106.00In the Money | $106.00In the Money | 1In the Money | ---In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $0.00Out of the Money | 48Out of the Money | 66Out of the Money | |
TSLAIn the Money | $98.70In the Money | $101.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $0.03Out of the Money | 283Out of the Money | 58Out of the Money | |
TSLAIn the Money | $93.70In the Money | $96.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $0.03Out of the Money | 242Out of the Money | 106Out of the Money | |
TSLAIn the Money | $88.80In the Money | $91.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 1,011Out of the Money | 153Out of the Money | |
TSLAIn the Money | $83.70In the Money | $86.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.28Out of the Money | $0.20Out of the Money | $-0.05Out of the Money | 560Out of the Money | 49Out of the Money | |
TSLAIn the Money | $78.85In the Money | $81.60In the Money | $85.77In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 54Out of the Money | 135Out of the Money | |
TSLAIn the Money | $73.90In the Money | $76.50In the Money | $75.48In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 303Out of the Money | 51Out of the Money | |
TSLAIn the Money | $69.05In the Money | $71.70In the Money | $72.00In the Money | $1.40In the Money | 7In the Money | 8In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $0.00Out of the Money | 69Out of the Money | 98Out of the Money | |
TSLAIn the Money | $64.05In the Money | $66.80In the Money | $66.50In the Money | $-28.00In the Money | 2In the Money | 1In the Money | TSLAOut of the Money | $0.37Out of the Money | $0.42Out of the Money | $0.39Out of the Money | $0.00Out of the Money | 19Out of the Money | 56Out of the Money | |
TSLAIn the Money | $59.25In the Money | $61.95In the Money | $65.98In the Money | $0.00In the Money | ---In the Money | 60In the Money | TSLAOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.49Out of the Money | $0.00Out of the Money | 23Out of the Money | 4,224Out of the Money | |
TSLAIn the Money | $54.40In the Money | $57.05In the Money | $59.02In the Money | $0.00In the Money | ---In the Money | 88In the Money | TSLAOut of the Money | $0.56Out of the Money | $0.62Out of the Money | $0.58Out of the Money | $-0.10Out of the Money | 67Out of the Money | 194Out of the Money | |
TSLAIn the Money | $49.60In the Money | $52.20In the Money | $52.45In the Money | $4.17In the Money | 2In the Money | 21In the Money | TSLAOut of the Money | $0.71Out of the Money | $0.77Out of the Money | $0.74Out of the Money | $-0.11Out of the Money | 82Out of the Money | 897Out of the Money | |
TSLAIn the Money | $46.05In the Money | $47.55In the Money | $43.37In the Money | $-8.11In the Money | 5In the Money | 59In the Money | TSLAOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $0.95Out of the Money | $-0.11Out of the Money | 76Out of the Money | 274Out of the Money | |
TSLAIn the Money | $40.15In the Money | $42.70In the Money | $41.53In the Money | $-2.82In the Money | 21In the Money | 34In the Money | TSLAOut of the Money | $1.20Out of the Money | $1.27Out of the Money | $1.27Out of the Money | $-0.18Out of the Money | 158Out of the Money | 3,199Out of the Money | |
TSLAIn the Money | $35.60In the Money | $38.25In the Money | $37.79In the Money | $-3.83In the Money | 1In the Money | 27In the Money | TSLAOut of the Money | $1.57Out of the Money | $1.68Out of the Money | $1.62Out of the Money | $-0.26Out of the Money | 154Out of the Money | 507Out of the Money | |
TSLAIn the Money | $32.40In the Money | $33.30In the Money | $33.43In the Money | $-2.00In the Money | 13In the Money | 90In the Money | TSLAOut of the Money | $2.10Out of the Money | $2.23Out of the Money | $2.18Out of the Money | $-0.29Out of the Money | 205Out of the Money | 799Out of the Money | |
TSLAIn the Money | $28.20In the Money | $29.30In the Money | $28.60In the Money | $-2.50In the Money | 37In the Money | 92In the Money | TSLAOut of the Money | $2.85Out of the Money | $2.98Out of the Money | $2.98Out of the Money | $-0.27Out of the Money | 199Out of the Money | 743Out of the Money | |
TSLAIn the Money | $24.25In the Money | $25.00In the Money | $24.46In the Money | $-1.94In the Money | 49In the Money | 385In the Money | TSLAOut of the Money | $3.80Out of the Money | $4.00Out of the Money | $4.00Out of the Money | $-0.25Out of the Money | 1,421Out of the Money | 3,121Out of the Money | |
TSLAIn the Money | $20.55In the Money | $21.30In the Money | $20.70In the Money | $-3.62In the Money | 66In the Money | 232In the Money | TSLAOut of the Money | $5.10Out of the Money | $5.30Out of the Money | $5.40Out of the Money | $-0.25Out of the Money | 293Out of the Money | 658Out of the Money | |
TSLAIn the Money | $17.40In the Money | $17.75In the Money | $17.16In the Money | $-1.49In the Money | 126In the Money | 762In the Money | TSLAOut of the Money | $6.65Out of the Money | $6.90Out of the Money | $6.85Out of the Money | $-0.35Out of the Money | 429Out of the Money | 649Out of the Money | |
TSLAUnderlying issue's last price | $14.40Underlying issue's last price | $14.70Underlying issue's last price | $14.50Underlying issue's last price | $-1.50Underlying issue's last price | 329Underlying issue's last price | 212Underlying issue's last price | Filter Table By Strike Price of$215.00Underlying issue's last price | TSLAUnderlying issue's last price | $8.65Underlying issue's last price | $8.85Underlying issue's last price | $8.84Underlying issue's last price | $-0.26Underlying issue's last price | 432Underlying issue's last price | 744Underlying issue's last price |
TSLANear the Money | $11.75Near the Money | $12.00Near the Money | $11.88Near the Money | $-1.42Near the Money | 931Near the Money | 638Near the Money | TSLAIn the Money | $10.95In the Money | $11.20In the Money | $11.33In the Money | $-0.09In the Money | 620In the Money | 837In the Money | |
TSLAOut of the Money | $9.45Out of the Money | $9.70Out of the Money | $9.55Out of the Money | $-1.20Out of the Money | 492Out of the Money | 713Out of the Money | TSLAIn the Money | $13.65In the Money | $13.95In the Money | $14.00In the Money | $-0.02In the Money | 140In the Money | 1,878In the Money | |
TSLAOut of the Money | $7.55Out of the Money | $7.75Out of the Money | $7.45Out of the Money | $-1.25Out of the Money | 411Out of the Money | 1,446Out of the Money | TSLAIn the Money | $16.70In the Money | $17.00In the Money | $17.30In the Money | $0.00In the Money | 280In the Money | 765In the Money | |
TSLAOut of the Money | $5.90Out of the Money | $6.15Out of the Money | $6.05Out of the Money | $-1.05Out of the Money | 275Out of the Money | 569Out of the Money | TSLAIn the Money | $20.10In the Money | $20.45In the Money | $19.95In the Money | $2.35In the Money | 22In the Money | 564In the Money | |
TSLAOut of the Money | $4.60Out of the Money | $4.80Out of the Money | $4.62Out of the Money | $-1.08Out of the Money | 364Out of the Money | 921Out of the Money | TSLAIn the Money | $23.55In the Money | $24.85In the Money | $24.12In the Money | $0.12In the Money | 73In the Money | 631In the Money | |
TSLAOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.65Out of the Money | $-0.80Out of the Money | 244Out of the Money | 1,835Out of the Money | TSLAIn the Money | $27.50In the Money | $28.50In the Money | $28.65In the Money | $2.85In the Money | 9In the Money | 825In the Money | |
TSLAOut of the Money | $2.77Out of the Money | $2.92Out of the Money | $2.79Out of the Money | $-0.71Out of the Money | 2,121Out of the Money | 1,879Out of the Money | TSLAIn the Money | $31.80In the Money | $32.60In the Money | $31.90In the Money | $1.87In the Money | 14In the Money | 950In the Money | |
TSLAOut of the Money | $2.15Out of the Money | $2.28Out of the Money | $2.22Out of the Money | $-0.59Out of the Money | 268Out of the Money | 975Out of the Money | TSLAIn the Money | $36.20In the Money | $37.95In the Money | $36.80In the Money | $3.05In the Money | 5In the Money | 253In the Money | |
TSLAOut of the Money | $1.67Out of the Money | $1.79Out of the Money | $1.74Out of the Money | $-0.50Out of the Money | 282Out of the Money | 1,329Out of the Money | TSLAIn the Money | $40.75In the Money | $41.70In the Money | $40.29In the Money | $2.48In the Money | 10In the Money | 777In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.41Out of the Money | $1.32Out of the Money | $-0.50Out of the Money | 122Out of the Money | 1,129Out of the Money | TSLAIn the Money | $45.10In the Money | $47.40In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 246In the Money | |
TSLAOut of the Money | $1.05Out of the Money | $1.10Out of the Money | $1.08Out of the Money | $-0.39Out of the Money | 239Out of the Money | 1,472Out of the Money | TSLAIn the Money | $49.70In the Money | $52.05In the Money | $50.50In the Money | $3.40In the Money | 7In the Money | 181In the Money | |
TSLAOut of the Money | $0.83Out of the Money | $0.90Out of the Money | $0.86Out of the Money | $-0.47Out of the Money | 182Out of the Money | 734Out of the Money | TSLAIn the Money | $54.80In the Money | $57.10In the Money | $58.45In the Money | $6.35In the Money | 2In the Money | 39In the Money | |
TSLAOut of the Money | $0.67Out of the Money | $0.74Out of the Money | $0.70Out of the Money | $-0.25Out of the Money | 249Out of the Money | 1,137Out of the Money | TSLAIn the Money | $59.60In the Money | $62.10In the Money | $59.17In the Money | $0.00In the Money | ---In the Money | 40In the Money | |
TSLAOut of the Money | $0.54Out of the Money | $0.60Out of the Money | $0.59Out of the Money | $-0.32Out of the Money | 59Out of the Money | 401Out of the Money | TSLAIn the Money | $64.60In the Money | $67.15In the Money | $66.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSLAOut of the Money | $0.45Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-0.18Out of the Money | 50Out of the Money | 512Out of the Money | TSLAIn the Money | $69.60In the Money | $72.10In the Money | $69.50In the Money | $0.00In the Money | ---In the Money | 43In the Money | |
TSLAOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $-0.20Out of the Money | 32Out of the Money | 685Out of the Money | TSLAIn the Money | $74.30In the Money | $77.05In the Money | $54.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.10Out of the Money | 258Out of the Money | 1,883Out of the Money | TSLAIn the Money | $79.25In the Money | $82.05In the Money | $79.15In the Money | $2.95In the Money | 2In the Money | 21In the Money | |
TSLAOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.09Out of the Money | 23Out of the Money | 191Out of the Money | TSLAIn the Money | $84.15In the Money | $87.15In the Money | $89.62In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $-0.10Out of the Money | 8Out of the Money | 225Out of the Money | TSLAIn the Money | $89.25In the Money | $92.05In the Money | $85.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-0.07Out of the Money | 52Out of the Money | 158Out of the Money | TSLAIn the Money | $94.15In the Money | $97.15In the Money | $95.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.18Out of the Money | $-0.09Out of the Money | 54Out of the Money | 609Out of the Money | TSLAIn the Money | $99.25In the Money | $102.05In the Money | $102.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-0.13Out of the Money | 63Out of the Money | 649Out of the Money | TSLAIn the Money | $104.15In the Money | $107.15In the Money | $104.23In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 27Out of the Money | 295Out of the Money | TSLAIn the Money | $109.25In the Money | $112.05In the Money | $109.27In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 4Out of the Money | 66Out of the Money | TSLAIn the Money | $114.15In the Money | $117.15In 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 | $0.14Out of the Money | $0.13Out of the Money | $-0.04Out of the Money | 53Out of the Money | 159Out of the Money | TSLAIn the Money | $119.25In the Money | $122.05In the Money | $97.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.11Out of the Money | $-0.03Out of the Money | 21Out of the Money | 651Out of the Money | TSLAIn the Money | $129.25In the Money | $132.05In the Money | $129.36In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 34Out of the Money | 337Out of the Money | TSLAIn the Money | $134.15In the Money | $137.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.05Out of the Money | 14Out of the Money | 174Out of the Money | TSLAIn the Money | $139.15In the Money | $142.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 36Out of the Money | 308Out of the Money | TSLAIn the Money | $144.15In the Money | $147.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 61Out of the Money | 778Out of the Money | TSLAIn the Money | $149.15In the Money | $152.05In 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 | $0.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | TSLAIn the Money | $154.15In the Money | $157.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 97Out of the Money | TSLAIn the Money | $159.15In the Money | $162.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 1Out of the Money | 75Out of the Money | TSLAIn the Money | $164.15In the Money | $167.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | TSLAIn the Money | $169.35In the Money | $172.05In 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 | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 28Out of the Money | 52Out of the Money | TSLAIn the Money | $174.30In the Money | $177.15In 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 | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 5Out of the Money | 814Out of the Money | TSLAIn the Money | $179.35In the Money | $182.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | TSLAIn the Money | $189.35In the Money | $192.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 33Out of the Money | TSLAIn the Money | $199.35In the Money | $202.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | TSLAIn the Money | $209.35In the Money | $212.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 32Out of the Money | TSLAIn the Money | $219.35In the Money | $222.05In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 17Out of the Money | 258Out of the Money | TSLAIn the Money | $229.15In the Money | $232.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |