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 | $180.60In the Money | $183.60In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $175.80In the Money | $178.50In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $170.70In the Money | $173.70In 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 | $0.10Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
TSLAIn the Money | $165.90In the Money | $168.60In 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 | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSLAIn the Money | $160.80In the Money | $163.80In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $155.95In the Money | $158.70In 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 | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
TSLAIn the Money | $150.90In the Money | $153.90In 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 | $0.14Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $146.05In the Money | $148.80In the Money | $144.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $141.00In the Money | $143.95In 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 | $0.19Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 47Out of the Money | |
TSLAIn the Money | $136.15In the Money | $138.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.02Out of the Money | 1Out of the Money | 8Out of the Money | |
TSLAIn the Money | $131.10In the Money | $134.10In 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 | $0.23Out of the Money | $0.16Out of the Money | $-0.06Out of the Money | 9Out of the Money | 48Out of the Money | |
TSLAIn the Money | $126.30In the Money | $129.00In 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 | $0.22Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 3Out of the Money | 102Out of the Money | |
TSLAIn the Money | $121.20In the Money | $124.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.29Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $116.40In the Money | $119.10In the Money | $112.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.32Out of the Money | $0.29Out of the Money | $-0.03Out of the Money | 1Out of the Money | 48Out of the Money | |
TSLAIn the Money | $111.35In the Money | $114.35In the Money | $91.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.27Out of the Money | $0.36Out of the Money | $0.37Out of the Money | $0.03Out of the Money | 1Out of the Money | 20Out of the Money | |
TSLAIn the Money | $107.25In the Money | $109.25In the Money | $112.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 39Out of the Money | |
TSLAIn the Money | $101.50In the Money | $104.50In the Money | $109.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.36Out of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.03Out of the Money | 2Out of the Money | 11Out of the Money | |
TSLAIn the Money | $96.75In the Money | $99.45In the Money | $92.92In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.46Out of the Money | $0.51Out of the Money | $0.48Out of the Money | $-0.11Out of the Money | 14Out of the Money | 4,028Out of the Money | |
TSLAIn the Money | $91.70In the Money | $94.70In the Money | $82.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSLAOut of the Money | $0.51Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $-0.08Out of the Money | 26Out of the Money | 93Out of the Money | |
TSLAIn the Money | $87.00In the Money | $89.70In the Money | $88.96In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.65Out of the Money | $0.72Out of the Money | $0.75Out of the Money | $-0.05Out of the Money | 10Out of the Money | 463Out of the Money | |
TSLAIn the Money | $82.00In the Money | $85.00In the Money | $77.07In the Money | $-12.79In the Money | 3In the Money | 14In the Money | TSLAOut of the Money | $0.75Out of the Money | $0.89Out of the Money | $0.96Out of the Money | $0.01Out of the Money | 6Out of the Money | 67Out of the Money | |
TSLAIn the Money | $77.35In the Money | $80.05In the Money | $65.97In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSLAOut of the Money | $0.95Out of the Money | $1.02Out of the Money | $1.00Out of the Money | $-0.27Out of the Money | 11Out of the Money | 2,129Out of the Money | |
TSLAIn the Money | $72.45In the Money | $75.45In the Money | $67.30In the Money | $-2.80In the Money | 1In the Money | 16In the Money | TSLAOut of the Money | $1.13Out of the Money | $1.29Out of the Money | $1.22Out of the Money | $-0.13Out of the Money | 7Out of the Money | 103Out of the Money | |
TSLAIn the Money | $67.90In the Money | $70.60In the Money | $61.19In the Money | $-11.16In the Money | 1In the Money | 38In the Money | TSLAOut of the Money | $1.36Out of the Money | $1.58Out of the Money | $1.43Out of the Money | $-0.35Out of the Money | 15Out of the Money | 222Out of the Money | |
TSLAIn the Money | $63.15In the Money | $66.15In the Money | $64.15In the Money | $0.65In the Money | 3In the Money | 80In the Money | TSLAOut of the Money | $1.76Out of the Money | $1.88Out of the Money | $1.83Out of the Money | $-0.55Out of the Money | 24Out of the Money | 616Out of the Money | |
TSLAIn the Money | $59.50In the Money | $61.35In the Money | $59.02In the Money | $-3.98In the Money | 16In the Money | 186In the Money | TSLAOut of the Money | $2.25Out of the Money | $2.34Out of the Money | $2.27Out of the Money | $-0.63Out of the Money | 76Out of the Money | 1,557Out of the Money | |
TSLAIn the Money | $55.10In the Money | $57.05In the Money | $55.45In the Money | $-0.83In the Money | 13In the Money | 118In the Money | TSLAOut of the Money | $2.65Out of the Money | $2.96Out of the Money | $2.93Out of the Money | $-0.57Out of the Money | 22Out of the Money | 195Out of the Money | |
TSLAIn the Money | $50.45In the Money | $52.30In the Money | $51.61In the Money | $-3.57In the Money | 5In the Money | 107In the Money | TSLAOut of the Money | $3.35Out of the Money | $3.55Out of the Money | $3.55Out of the Money | $-0.95Out of the Money | 275Out of the Money | 225Out of the Money | |
TSLAIn the Money | $46.70In the Money | $48.25In the Money | $42.36In the Money | $-4.12In the Money | 6In the Money | 66In the Money | TSLAOut of the Money | $4.10Out of the Money | $4.50Out of the Money | $4.45Out of the Money | $-0.95Out of the Money | 22Out of the Money | 320Out of the Money | |
TSLAIn the Money | $42.35In the Money | $44.15In the Money | $43.34In the Money | $-5.31In the Money | 13In the Money | 130In the Money | TSLAOut of the Money | $5.15Out of the Money | $5.50Out of the Money | $5.35Out of the Money | $-1.18Out of the Money | 146Out of the Money | 413Out of the Money | |
TSLAIn the Money | $38.95In the Money | $40.55In the Money | $39.53In the Money | $2.78In the Money | 13In the Money | 117In the Money | TSLAOut of the Money | $6.35Out of the Money | $6.70Out of the Money | $6.55Out of the Money | $-1.45Out of the Money | 1,072Out of the Money | 1,902Out of the Money | |
TSLAIn the Money | $35.40In the Money | $36.85In the Money | $35.40In the Money | $1.98In the Money | 42In the Money | 145In the Money | TSLAOut of the Money | $7.70Out of the Money | $8.10Out of the Money | $7.70Out of the Money | $-1.95Out of the Money | 82Out of the Money | 853Out of the Money | |
TSLAIn the Money | $31.40In the Money | $33.65In the Money | $32.85In the Money | $2.60In the Money | 12In the Money | 153In the Money | TSLAOut of the Money | $9.25Out of the Money | $9.70Out of the Money | $9.40Out of the Money | $-1.95Out of the Money | 39Out of the Money | 499Out of the Money | |
TSLAIn the Money | $28.85In the Money | $29.90In the Money | $29.00In the Money | $1.00In the Money | 98In the Money | 427In the Money | TSLAOut of the Money | $11.10Out of the Money | $11.55Out of the Money | $11.60Out of the Money | $-1.80Out of the Money | 68Out of the Money | 431Out of the Money | |
TSLAIn the Money | $26.15In the Money | $26.70In the Money | $26.55In the Money | $2.05In the Money | 84In the Money | 431In the Money | TSLAOut of the Money | $13.15Out of the Money | $13.60Out of the Money | $13.45Out of the Money | $-1.85Out of the Money | 40Out of the Money | 328Out of the Money | |
TSLAIn the Money | $23.45In the Money | $24.00In the Money | $23.72In the Money | $1.52In the Money | 318In the Money | 674In the Money | TSLAOut of the Money | $15.40Out of the Money | $15.85Out of the Money | $15.69Out of the Money | $-2.46Out of the Money | 165Out of the Money | 369Out of the Money | |
TSLAUnderlying issue's last price | $20.95Underlying issue's last price | $21.50Underlying issue's last price | $21.17Underlying issue's last price | $1.04Underlying issue's last price | 169Underlying issue's last price | 600Underlying issue's last price | Filter Table By Strike Price of$255.00Underlying issue's last price | TSLAUnderlying issue's last price | $17.90Underlying issue's last price | $18.40Underlying issue's last price | $18.28Underlying issue's last price | $-2.15Underlying issue's last price | 86Underlying issue's last price | 109Underlying issue's last price |
TSLAOut of the Money | $18.75Out of the Money | $19.20Out of the Money | $18.80Out of the Money | $1.10Out of the Money | 229Out of the Money | 920Out of the Money | TSLAIn the Money | $20.65In the Money | $21.10In the Money | $20.80In the Money | $-2.05In the Money | 87In the Money | 777In the Money | |
TSLAOut of the Money | $16.65Out of the Money | $17.15Out of the Money | $16.79Out of the Money | $0.75Out of the Money | 89Out of the Money | 439Out of the Money | TSLAIn the Money | $23.55In the Money | $24.05In the Money | $23.95In the Money | $-2.56In the Money | 7In the Money | 307In the Money | |
TSLAOut of the Money | $14.80Out of the Money | $15.25Out of the Money | $15.17Out of the Money | $0.85Out of the Money | 116Out of the Money | 798Out of the Money | TSLAIn the Money | $26.70In the Money | $27.20In the Money | $27.40In the Money | $-1.80In the Money | 8In the Money | 137In the Money | |
TSLAOut of the Money | $13.10Out of the Money | $13.55Out of the Money | $13.60Out of the Money | $1.05Out of the Money | 72Out of the Money | 358Out of the Money | TSLAIn the Money | $30.00In the Money | $30.55In the Money | $30.50In the Money | $3.00In the Money | 156In the Money | 18In the Money | |
TSLAOut of the Money | $11.60Out of the Money | $12.05Out of the Money | $12.00Out of the Money | $1.00Out of the Money | 222Out of the Money | 533Out of the Money | TSLAIn the Money | $33.50In the Money | $34.05In the Money | $38.73In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
TSLAOut of the Money | $10.25Out of the Money | $10.70Out of the Money | $10.20Out of the Money | $0.13Out of the Money | 97Out of the Money | 113Out of the Money | TSLAIn the Money | $36.30In the Money | $38.75In the Money | $37.95In the Money | $-0.05In the Money | 3In the Money | 5In the Money | |
TSLAOut of the Money | $9.05Out of the Money | $9.50Out of the Money | $9.45Out of the Money | $0.65Out of the Money | 141Out of the Money | 181Out of the Money | TSLAIn the Money | $40.25In the Money | $42.45In the Money | $48.87In the Money | $2.15In the Money | 1In the Money | 35In the Money | |
TSLAOut of the Money | $7.95Out of the Money | $8.40Out of the Money | $8.29Out of the Money | $0.64Out of the Money | 66Out of the Money | 235Out of the Money | TSLAIn the Money | $44.05In the Money | $46.50In the Money | $54.95In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSLAOut of the Money | $7.00Out of the Money | $7.45Out of the Money | $7.25Out of the Money | $0.35Out of the Money | 261Out of the Money | 1,151Out of the Money | TSLAIn the Money | $48.20In the Money | $50.40In the Money | $50.91In the Money | $-5.19In the Money | 3In the Money | 50In the Money | |
TSLAOut of the Money | $6.15Out of the Money | $6.60Out of the Money | $6.60Out of the Money | $-1.15Out of the Money | 42Out of the Money | 97Out of the Money | TSLAIn the Money | $52.30In the Money | $54.70In the Money | $54.40In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
TSLAOut of the Money | $5.45Out of the Money | $5.80Out of the Money | $5.40Out of the Money | $-0.30Out of the Money | 45Out of the Money | 146Out of the Money | TSLAIn the Money | $56.75In the Money | $58.80In the Money | $59.02In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $4.75Out of the Money | $5.15Out of the Money | $5.00Out of the Money | $-0.30Out of the Money | 8Out of the Money | 142Out of the Money | TSLAIn the Money | $61.00In the Money | $63.25In the Money | $59.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSLAOut of the Money | $4.20Out of the Money | $4.55Out of the Money | $3.95Out of the Money | $-0.34Out of the Money | 12Out of the Money | 330Out of the Money | TSLAIn the Money | $65.65In the Money | $67.55In the Money | $74.51In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $4.05Out of the Money | $3.85Out of the Money | $-0.05Out of the Money | 45Out of the Money | 2,559Out of the Money | TSLAIn the Money | $70.05In the Money | $72.15In the Money | $74.83In the Money | $5.69In the Money | 1In the Money | 1In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.65Out of the Money | $2.90Out of the Money | $-1.10Out of the Money | 38Out of the Money | 250Out of the Money | TSLAIn the Money | $74.80In the Money | $76.60In the Money | $68.35In the Money | $0.00In the Money | ---In the Money | 18In the Money | |
TSLAOut of the Money | $2.88Out of the Money | $3.25Out of the Money | $3.01Out of the Money | $-1.75Out of the Money | 7Out of the Money | 26Out of the Money | TSLAIn the Money | $79.35In the Money | $81.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.55Out of the Money | $2.87Out of the Money | $2.74Out of the Money | $-0.91Out of the Money | 16Out of the Money | 111Out of the Money | TSLAIn the Money | $83.90In the Money | $86.15In the Money | $97.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $2.04Out of the Money | $2.30Out of the Money | $2.20Out of the Money | $0.02Out of the Money | 54Out of the Money | 226Out of the Money | TSLAIn the Money | $93.40In the Money | $95.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.80Out of the Money | $2.06Out of the Money | $1.93Out of the Money | $-0.07Out of the Money | 31Out of the Money | 83Out of the Money | TSLAIn the Money | $98.05In the Money | $100.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.62Out of the Money | $1.85Out of the Money | $1.75Out of the Money | $-0.10Out of the Money | 20Out of the Money | 68Out of the Money | TSLAIn the Money | $103.05In the Money | $105.35In 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 | $1.67Out of the Money | $1.63Out of the Money | $-0.22Out of the Money | 13Out of the Money | 29Out of the Money | TSLAIn the Money | $107.75In the Money | $110.35In 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 | $1.51Out of the Money | $1.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | TSLAIn the Money | $112.70In the Money | $115.15In 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 | $1.37Out of the Money | $1.10Out of the Money | $-0.12Out of the Money | 5Out of the Money | 24Out of the Money | TSLAIn the Money | $117.45In the Money | $120.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.03Out of the Money | $1.24Out of the Money | $1.08Out of the Money | $-0.18Out of the Money | 6Out of the Money | 55Out of the Money | TSLAIn the Money | $122.45In the Money | $125.05In 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 | $1.13Out of the Money | $0.89Out of the Money | $-0.36Out of the Money | 27Out of the Money | 49Out of the Money | TSLAIn the Money | $127.20In the Money | $130.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.83Out of the Money | $1.02Out of the Money | $0.89Out of the Money | $-0.19Out of the Money | 2Out of the Money | 132Out of the Money | TSLAIn the Money | $132.50In the Money | $135.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.78Out of the Money | $0.92Out of the Money | $0.80Out of the Money | $-0.47Out of the Money | 2Out of the Money | 39Out of the Money | TSLAIn the Money | $137.00In the Money | $140.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.72Out of the Money | $0.83Out of the Money | $0.74Out of the Money | $-0.06Out of the Money | 79Out of the Money | 368Out of the Money | TSLAIn the Money | $142.40In the Money | $144.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.59Out of the Money | $0.70Out of the Money | $0.62Out of the Money | $-0.26Out of the Money | 4Out of the Money | 18Out of the Money | TSLAIn the Money | $152.30In the Money | $154.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.49Out of the Money | $0.59Out of the Money | $0.50Out of the Money | $-0.24Out of the Money | 18Out of the Money | 3Out of the Money | TSLAIn the Money | $162.05In the Money | $164.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.40Out of the Money | $0.50Out of the Money | $0.43Out of the Money | $-0.10Out of the Money | 12Out of the Money | 2Out of the Money | TSLAIn the Money | $172.00In the Money | $174.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.34Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $-0.02Out of the Money | 6Out of the Money | 25Out of the Money | TSLAIn the Money | $182.00In the Money | $184.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $-0.03Out of the Money | 96Out of the Money | 151Out of the Money | TSLAIn the Money | $192.00In the Money | $194.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |