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 | $174.90In the Money | $179.95In 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 | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
TSLAIn the Money | $170.90In the Money | $174.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.01Out 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 | $165.00In the Money | $170.00In the Money | $163.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.06Out of the Money | 14Out of the Money | ---Out of the Money | |
TSLAIn the Money | $162.15In the Money | $164.50In 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 | $0.08Out of the Money | $0.08Out of the Money | 10Out of the Money | ---Out of the Money | |
TSLAIn the Money | $155.80In the Money | $160.10In 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 | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSLAIn the Money | $152.25In the Money | $154.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.07Out of the Money | $-0.12Out of the Money | 4Out of the Money | 86Out of the Money | |
TSLAIn the Money | $147.45In the Money | $150.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
TSLAIn the Money | $140.40In the Money | $145.10In the Money | $144.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $-0.04Out of the Money | 1Out of the Money | 2Out of the Money | |
TSLAIn the Money | $135.30In the Money | $140.30In 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 | $0.16Out of the Money | $-0.05Out of the Money | 16Out of the Money | 34Out of the Money | |
TSLAIn the Money | $132.45In the Money | $135.25In 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 | $0.24Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
TSLAIn the Money | $127.35In the Money | $130.40In 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 | $0.27Out of the Money | $0.22Out of the Money | $-0.03Out of the Money | 3Out of the Money | 45Out of the Money | |
TSLAIn the Money | $122.55In the Money | $125.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.30Out of the Money | $0.19Out of the Money | $-0.08Out of the Money | 1Out of the Money | 102Out of the Money | |
TSLAIn the Money | $117.50In the Money | $120.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.24Out of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
TSLAIn the Money | $112.70In the Money | $115.50In the Money | $112.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.38Out of the Money | $0.32Out of the Money | $-0.05Out of the Money | 8Out of the Money | 48Out of the Money | |
TSLAIn the Money | $106.40In the Money | $110.70In the Money | $91.24In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.33Out of the Money | $0.43Out of the Money | $0.34Out of the Money | $-0.08Out of the Money | 12Out of the Money | 15Out of the Money | |
TSLAIn the Money | $102.90In the Money | $105.65In the Money | $112.25In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.40Out of the Money | $0.49Out of the Money | $0.44Out of the Money | $-0.04Out of the Money | 33Out of the Money | 22Out of the Money | |
TSLAIn the Money | $97.85In the Money | $100.90In the Money | $109.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.46Out of the Money | $0.57Out of the Money | $0.48Out of the Money | $-0.12Out of the Money | 3Out of the Money | 11Out of the Money | |
TSLAIn the Money | $92.00In the Money | $95.90In the Money | $92.92In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSLAOut of the Money | $0.59Out of the Money | $0.64Out of the Money | $0.59Out of the Money | $-0.11Out of the Money | 9Out of the Money | 4,028Out of the Money | |
TSLAIn the Money | $86.20In the Money | $91.20In the Money | $82.90In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSLAOut of the Money | $0.67Out of the Money | $0.79Out of the Money | $0.68Out of the Money | $-0.12Out of the Money | 5Out of the Money | 95Out of the Money | |
TSLAIn the Money | $82.00In the Money | $86.20In the Money | $88.96In the Money | $5.81In the Money | 1In the Money | 10In the Money | TSLAOut of the Money | $0.81Out of the Money | $0.94Out of the Money | $0.80Out of the Money | $-0.22Out of the Money | 411Out of the Money | 66Out of the Money | |
TSLAIn the Money | $77.30In the Money | $81.55In the Money | $89.86In the Money | $12.26In the Money | 1In the Money | 13In the Money | TSLAOut of the Money | $0.98Out of the Money | $1.10Out of the Money | $0.95Out of the Money | $-0.25Out of the Money | 16Out of the Money | 69Out of the Money | |
TSLAIn the Money | $72.70In the Money | $76.70In the Money | $65.97In the Money | $0.00In the Money | ---In the Money | 28In the Money | TSLAOut of the Money | $1.24Out of the Money | $1.31Out of the Money | $1.27Out of the Money | $-0.17Out of the Money | 531Out of the Money | 1,625Out of the Money | |
TSLAIn the Money | $67.10In the Money | $72.15In the Money | $70.10In the Money | $15.51In the Money | 6In the Money | 13In the Money | TSLAOut of the Money | $1.41Out of the Money | $1.63Out of the Money | $1.35Out of the Money | $-0.36Out of the Money | 12Out of the Money | 104Out of the Money | |
TSLAIn the Money | $63.20In the Money | $67.35In the Money | $72.35In the Money | $15.40In the Money | 29In the Money | 30In the Money | TSLAOut of the Money | $1.78Out of the Money | $2.03Out of the Money | $1.78Out of the Money | $-0.41Out of the Money | 41Out of the Money | 219Out of the Money | |
TSLAIn the Money | $58.70In the Money | $62.90In the Money | $63.50In the Money | $4.96In the Money | 7In the Money | 83In the Money | TSLAOut of the Money | $2.27Out of the Money | $2.42Out of the Money | $2.38Out of the Money | $-0.28Out of the Money | 450Out of the Money | 218Out of the Money | |
TSLAIn the Money | $54.20In the Money | $57.80In the Money | $63.00In the Money | $9.26In the Money | 44In the Money | 149In the Money | TSLAOut of the Money | $2.82Out of the Money | $3.00Out of the Money | $2.90Out of the Money | $-0.49Out of the Money | 927Out of the Money | 928Out of the Money | |
TSLAIn the Money | $51.65In the Money | $53.50In the Money | $56.28In the Money | $5.72In the Money | 7In the Money | 114In the Money | TSLAOut of the Money | $3.35Out of the Money | $3.75Out of the Money | $3.50Out of the Money | $-0.67Out of the Money | 38Out of the Money | 188Out of the Money | |
TSLAIn the Money | $46.00In the Money | $49.30In the Money | $55.18In the Money | $9.61In the Money | 6In the Money | 105In the Money | TSLAOut of the Money | $4.10Out of the Money | $4.50Out of the Money | $4.50Out of the Money | $-0.58Out of the Money | 81Out of the Money | 223Out of the Money | |
TSLAIn the Money | $43.55In the Money | $45.30In the Money | $46.48In the Money | $5.48In the Money | 5In the Money | 62In the Money | TSLAOut of the Money | $5.10Out of the Money | $5.55Out of the Money | $5.40Out of the Money | $-0.77Out of the Money | 155Out of the Money | 255Out of the Money | |
TSLAIn the Money | $39.80In the Money | $41.55In the Money | $48.65In the Money | $10.29In the Money | 11In the Money | 134In the Money | TSLAOut of the Money | $6.40Out of the Money | $6.80Out of the Money | $6.53Out of the Money | $-1.06Out of the Money | 185Out of the Money | 321Out of the Money | |
TSLAIn the Money | $35.55In the Money | $37.90In the Money | $36.75In the Money | $1.20In the Money | 25In the Money | 105In the Money | TSLAOut of the Money | $7.70Out of the Money | $8.20Out of the Money | $8.00Out of the Money | $-1.20Out of the Money | 1,143Out of the Money | 1,868Out of the Money | |
TSLAIn the Money | $32.75In the Money | $34.45In the Money | $33.42In the Money | $2.72In the Money | 57In the Money | 144In the Money | TSLAOut of the Money | $9.25Out of the Money | $9.75Out of the Money | $9.65Out of the Money | $-1.65Out of the Money | 886Out of the Money | 240Out of the Money | |
TSLAIn the Money | $30.30In the Money | $31.40In the Money | $30.25In the Money | $1.15In the Money | 12In the Money | 152In the Money | TSLAOut of the Money | $10.95Out of the Money | $11.55Out of the Money | $11.35Out of the Money | $-1.10Out of the Money | 141Out of the Money | 527Out of the Money | |
TSLAIn the Money | $27.40In the Money | $28.10In the Money | $28.00In the Money | $3.00In the Money | 100In the Money | 425In the Money | TSLAOut of the Money | $12.95Out of the Money | $13.65Out of the Money | $13.40Out of the Money | $-1.33Out of the Money | 87Out of the Money | 387Out of the Money | |
TSLAIn the Money | $24.65In the Money | $25.25In the Money | $24.50In the Money | $1.50In the Money | 126In the Money | 420In the Money | TSLAOut of the Money | $15.20Out of the Money | $15.80Out of the Money | $15.30Out of the Money | $-1.82Out of the Money | 72Out of the Money | 326Out of the Money | |
TSLAUnderlying issue's last price | $21.95Underlying issue's last price | $22.70Underlying issue's last price | $22.20Underlying issue's last price | $2.30Underlying issue's last price | 245Underlying issue's last price | 655Underlying issue's last price | Filter Table By Strike Price of$250.00Underlying issue's last price | TSLAUnderlying issue's last price | $17.65Underlying issue's last price | $18.25Underlying issue's last price | $18.15Underlying issue's last price | $-2.10Underlying issue's last price | 95Underlying issue's last price | 362Underlying issue's last price |
TSLANear the Money | $19.75Near the Money | $20.35Near the Money | $20.13Near the Money | $1.33Near the Money | 201Near the Money | 592Near the Money | TSLAIn the Money | $20.35In the Money | $21.05In the Money | $20.43In the Money | $-2.42In the Money | 88In the Money | 98In the Money | |
TSLAOut of the Money | $17.50Out of the Money | $18.25Out of the Money | $17.70Out of the Money | $1.75Out of the Money | 505Out of the Money | 818Out of the Money | TSLAIn the Money | $23.25In the Money | $23.95In the Money | $22.85In the Money | $-2.85In the Money | 141In the Money | 721In the Money | |
TSLAOut of the Money | $15.70Out of the Money | $16.30Out of the Money | $16.04Out of the Money | $0.72Out of the Money | 184Out of the Money | 416Out of the Money | TSLAIn the Money | $26.30In the Money | $27.05In the Money | $26.51In the Money | $-2.39In the Money | 239In the Money | 283In the Money | |
TSLAOut of the Money | $14.00Out of the Money | $14.60Out of the Money | $14.32Out of the Money | $1.66Out of the Money | 266Out of the Money | 818Out of the Money | TSLAIn the Money | $29.60In the Money | $30.40In the Money | $29.20In the Money | $-3.07In the Money | 15In the Money | 128In the Money | |
TSLAOut of the Money | $12.30Out of the Money | $13.00Out of the Money | $12.55Out of the Money | $1.09Out of the Money | 49Out of the Money | 359Out of the Money | TSLAIn the Money | $33.05In the Money | $33.85In the Money | $27.50In the Money | $-0.85In the Money | 5In the Money | 13In the Money | |
TSLAOut of the Money | $11.00Out of the Money | $11.60Out of the Money | $11.00Out of the Money | $0.90Out of the Money | 231Out of the Money | 469Out of the Money | TSLAIn the Money | $36.65In the Money | $37.45In the Money | $38.73In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
TSLAOut of the Money | $9.65Out of the Money | $10.35Out of the Money | $10.07Out of the Money | $0.42Out of the Money | 39Out of the Money | 112Out of the Money | TSLAIn the Money | $39.50In the Money | $41.85In the Money | $38.00In the Money | $-11.00In the Money | 4In the Money | 3In the Money | |
TSLAOut of the Money | $8.70Out of the Money | $9.20Out of the Money | $8.80Out of the Money | $0.41Out of the Money | 90Out of the Money | 182Out of the Money | TSLAIn the Money | $44.00In the Money | $45.70In the Money | $46.72In the Money | $0.00In the Money | ---In the Money | 35In the Money | |
TSLAOut of the Money | $7.55Out of the Money | $8.20Out of the Money | $7.65Out of the Money | $0.58Out of the Money | 56Out of the Money | 228Out of the Money | TSLAIn the Money | $47.45In the Money | $49.70In the Money | $54.95In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSLAOut of the Money | $6.65Out of the Money | $7.25Out of the Money | $6.90Out of the Money | $0.65Out of the Money | 469Out of the Money | 1,108Out of the Money | TSLAIn the Money | $51.70In the Money | $53.65In the Money | $56.10In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
TSLAOut of the Money | $6.00Out of the Money | $6.50Out of the Money | $7.75Out of the Money | $1.85Out of the Money | 49Out of the Money | 88Out of the Money | TSLAIn the Money | $55.85In the Money | $57.95In the Money | $54.40In the Money | $-19.60In the Money | 1In the Money | 13In the Money | |
TSLAOut of the Money | $5.30Out of the Money | $5.80Out of the Money | $5.70Out of the Money | $0.55Out of the Money | 53Out of the Money | 145Out of the Money | TSLAIn the Money | $60.35In the Money | $62.15In the Money | $59.02In the Money | $-6.48In the Money | 7In the Money | 6In the Money | |
TSLAOut of the Money | $4.65Out of the Money | $5.20Out of the Money | $5.30Out of the Money | $0.51Out of the Money | 24Out of the Money | 128Out of the Money | TSLAIn the Money | $64.65In the Money | $66.60In the Money | $59.65In the Money | $0.00In the Money | ---In the Money | 16In the Money | |
TSLAOut of the Money | $4.00Out of the Money | $4.50Out of the Money | $4.29Out of the Money | $0.24Out of the Money | 55Out of the Money | 333Out of the Money | TSLAIn the Money | $69.60In the Money | $71.20In the Money | $74.51In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $4.05Out of the Money | $3.90Out of the Money | $0.10Out of the Money | 2,980Out of the Money | 87Out of the Money | TSLAIn the Money | $74.10In the Money | $75.80In the Money | $69.14In the Money | $69.14In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.70Out of the Money | $4.00Out of the Money | $0.96Out of the Money | 63Out of the Money | 213Out of the Money | TSLAIn the Money | $78.65In the Money | $80.30In 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 | $3.30Out of the Money | $4.76Out of the Money | $1.80Out of the Money | 5Out of the Money | 27Out of the Money | TSLAIn the Money | $83.35In the Money | $85.00In 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 | $2.94Out of the Money | $3.65Out of the Money | $1.20Out of the Money | 15Out of the Money | 112Out of the Money | TSLAIn the Money | $87.65In the Money | $89.90In the Money | $97.55In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $2.08Out of the Money | $2.29Out of the Money | $2.18Out of the Money | $0.18Out of the Money | 52Out of the Money | 221Out of the Money | TSLAIn the Money | $97.20In the Money | $101.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.84Out of the Money | $2.11Out of the Money | $2.00Out of the Money | $0.11Out of the Money | 92Out of the Money | 52Out of the Money | TSLAIn the Money | $101.85In the Money | $106.30In 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 | $1.89Out of the Money | $1.85Out of the Money | $-0.03Out of the Money | 12Out of the Money | 64Out of the Money | TSLAIn the Money | $106.85In the Money | $110.60In 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 | $1.73Out of the Money | $1.85Out of the Money | $0.28Out of the Money | 5Out of the Money | 30Out of the Money | TSLAIn the Money | $111.50In the Money | $115.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.30Out of the Money | $1.55Out of the Money | $1.60Out of the Money | $0.12Out of the Money | 17Out of the Money | 41Out of the Money | TSLAIn the Money | $116.50In the Money | $120.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.18Out of the Money | $1.42Out of the Money | $1.22Out of the Money | $-0.14Out of the Money | 13Out of the Money | 25Out of the Money | TSLAIn the Money | $121.20In the Money | $125.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.11Out of the Money | $1.28Out of the Money | $1.26Out of the Money | $0.09Out of the Money | 127Out of the Money | 71Out of the Money | TSLAIn the Money | $126.30In the Money | $130.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.96Out of the Money | $1.14Out of the Money | $1.25Out of the Money | $0.06Out of the Money | 48Out of the Money | 55Out of the Money | TSLAIn the Money | $131.00In the Money | $135.60In 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 | $1.08Out of the Money | $0.03Out of the Money | 14Out of the Money | 132Out of the Money | TSLAIn the Money | $136.05In the Money | $140.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.81Out of the Money | $0.94Out of the Money | $1.27Out of the Money | $0.51Out of the Money | 3Out of the Money | 36Out of the Money | TSLAIn the Money | $140.80In the Money | $145.60In 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 | $0.85Out of the Money | $0.80Out of the Money | $-0.09Out of the Money | 108Out of the Money | 412Out of the Money | TSLAIn the Money | $145.90In the Money | $150.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.61Out of the Money | $0.72Out of the Money | $0.88Out of the Money | $0.16Out of the Money | 19Out of the Money | 1Out of the Money | TSLAIn the Money | $155.85In the Money | $160.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.51Out of the Money | $0.61Out of the Money | $0.74Out of the Money | $0.15Out of the Money | 4Out of the Money | 1Out of the Money | TSLAIn the Money | $165.80In the Money | $170.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.42Out of the Money | $0.51Out of the Money | $0.53Out of the Money | $0.53Out of the Money | 2Out of the Money | ---Out of the Money | TSLAIn the Money | $175.80In the Money | $180.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.35Out of the Money | $0.44Out of the Money | $0.42Out of the Money | $-0.02Out of the Money | 4Out of the Money | 23Out of the Money | TSLAIn the Money | $185.80In the Money | $190.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.29Out of the Money | $0.38Out of the Money | $0.34Out of the Money | $-0.01Out of the Money | 158Out of the Money | 30Out of the Money | TSLAIn the Money | $195.80In the Money | $200.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |