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 | $171.30In the Money | $175.35In the Money | $162.66In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 1Out of the Money | 249Out of the Money | |
TSLAIn the Money | $166.45In the Money | $170.45In the Money | $168.32In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 927Out of the Money | |
TSLAIn the Money | $161.50In the Money | $165.55In the Money | $158.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 231Out of the Money | |
TSLAIn the Money | $156.65In the Money | $160.60In the Money | $130.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 531Out of the Money | |
TSLAIn the Money | $151.70In the Money | $155.70In the Money | $128.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 488Out of the Money | |
TSLAIn the Money | $146.85In the Money | $150.80In the Money | $123.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,052Out of the Money | |
TSLAIn the Money | $141.90In the Money | $145.90In the Money | $147.74In the Money | $22.32In the Money | 2In the Money | 5In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSLAIn the Money | $137.05In the Money | $141.10In the Money | $142.60In the Money | $5.70In the Money | 2In the Money | 3In the Money | TSLAOut of the Money | $0.08Out of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 351Out of the Money | |
TSLAIn the Money | $132.10In the Money | $136.15In the Money | $132.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 220Out of the Money | |
TSLAIn the Money | $127.40In the Money | $131.25In the Money | $127.77In the Money | $16.77In the Money | 4In the Money | 3In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 266Out of the Money | |
TSLAIn the Money | $122.35In the Money | $126.40In the Money | $99.76In the Money | $0.00In the Money | ---In the Money | 144In the Money | TSLAOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 571Out of the Money | |
TSLAIn the Money | $117.55In the Money | $121.50In the Money | $102.98In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSLAOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,223Out of the Money | |
TSLAIn the Money | $112.60In the Money | $116.60In the Money | $112.50In the Money | $0.00In the Money | ---In the Money | 16In 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 | 4Out of the Money | 522Out of the Money | |
TSLAIn the Money | $107.80In the Money | $111.80In the Money | $108.07In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.31Out of the Money | $-0.02Out of the Money | 15Out of the Money | 4,816Out of the Money | |
TSLAIn the Money | $102.90In the Money | $106.95In the Money | $103.24In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $-0.01Out of the Money | 14Out of the Money | 771Out of the Money | |
TSLAIn the Money | $98.10In the Money | $102.05In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | 88In the Money | TSLAOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.45Out of the Money | $-0.05Out of the Money | 308Out of the Money | 47,010Out of the Money | |
TSLAIn the Money | $93.25In the Money | $97.15In the Money | $93.64In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.56Out of the Money | $-0.03Out of the Money | 3Out of the Money | 976Out of the Money | |
TSLAIn the Money | $88.55In the Money | $92.35In the Money | $92.00In the Money | $2.60In the Money | 1In the Money | 42In the Money | TSLAOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 3Out of the Money | 12,768Out of the Money | |
TSLAIn the Money | $83.70In the Money | $87.60In the Money | $70.55In the Money | $0.00In the Money | ---In the Money | 17In the Money | TSLAOut of the Money | $0.81Out of the Money | $0.85Out of the Money | $0.83Out of the Money | $-0.10Out of the Money | 1Out of the Money | 2,463Out of the Money | |
TSLAIn the Money | $79.05In the Money | $82.90In the Money | $69.97In the Money | $0.00In the Money | ---In the Money | 41In the Money | TSLAOut of the Money | $1.02Out of the Money | $1.06Out of the Money | $1.13Out of the Money | $0.01Out of the Money | 25Out of the Money | 3,343Out of the Money | |
TSLAIn the Money | $74.35In the Money | $78.25In the Money | $75.75In the Money | $0.00In the Money | ---In the Money | 56In the Money | TSLAOut of the Money | $1.27Out of the Money | $1.32Out of the Money | $1.44Out of the Money | $0.03Out of the Money | 17Out of the Money | 1,866Out of the Money | |
TSLAIn the Money | $69.85In the Money | $73.65In the Money | $71.15In the Money | $0.00In the Money | ---In the Money | 68In the Money | TSLAOut of the Money | $1.59Out of the Money | $1.65Out of the Money | $1.75Out of the Money | $0.01Out of the Money | 25Out of the Money | 2,684Out of the Money | |
TSLAIn the Money | $65.35In the Money | $69.20In the Money | $69.82In the Money | $3.82In the Money | 4In the Money | 61In the Money | TSLAOut of the Money | $2.00Out of the Money | $2.06Out of the Money | $2.08Out of the Money | $-0.10Out of the Money | 171Out of the Money | 3,781Out of the Money | |
TSLAIn the Money | $61.25In the Money | $64.65In the Money | $66.68In the Money | $4.18In the Money | 4In the Money | 310In the Money | TSLAOut of the Money | $2.49Out of the Money | $2.56Out of the Money | $2.58Out of the Money | $-0.17Out of the Money | 112Out of the Money | 11,272Out of the Money | |
TSLAIn the Money | $57.10In the Money | $60.40In the Money | $61.24In the Money | $4.66In the Money | 3In the Money | 235In the Money | TSLAOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.40Out of the Money | $0.00Out of the Money | 24Out of the Money | 5,334Out of the Money | |
TSLAIn the Money | $54.40In the Money | $55.70In the Money | $54.55In the Money | $-0.20In the Money | 34In the Money | 2,267In the Money | TSLAOut of the Money | $3.80Out of the Money | $3.95Out of the Money | $4.10Out of the Money | $-0.05Out of the Money | 163Out of the Money | 27,284Out of the Money | |
TSLAIn the Money | $49.30In the Money | $51.80In the Money | $50.45In the Money | $2.10In the Money | 1In the Money | 401In the Money | TSLAOut of the Money | $4.70Out of the Money | $4.85Out of the Money | $4.82Out of the Money | $-0.18Out of the Money | 42Out of the Money | 5,998Out of the Money | |
TSLAIn the Money | $45.50In the Money | $47.85In the Money | $45.94In the Money | $-0.64In the Money | 119In the Money | 1,196In the Money | TSLAOut of the Money | $5.75Out of the Money | $5.90Out of the Money | $5.90Out of the Money | $-0.15Out of the Money | 54Out of the Money | 12,132Out of the Money | |
TSLAIn the Money | $41.75In the Money | $44.20In the Money | $41.85In the Money | $0.59In the Money | 8In the Money | 1,558In the Money | TSLAOut of the Money | $7.00Out of the Money | $7.15Out of the Money | $7.55Out of the Money | $0.25Out of the Money | 66Out of the Money | 9,589Out of the Money | |
TSLAIn the Money | $38.25In the Money | $40.65In the Money | $37.77In the Money | $-0.68In the Money | 28In the Money | 1,555In the Money | TSLAOut of the Money | $8.50Out of the Money | $8.60Out of the Money | $8.45Out of the Money | $-0.40Out of the Money | 141Out of the Money | 3,071Out of the Money | |
TSLAIn the Money | $34.95In the Money | $37.35In the Money | $34.62In the Money | $-1.50In the Money | 33In the Money | 1,868In the Money | TSLAOut of the Money | $10.05Out of the Money | $10.20Out of the Money | $10.75Out of the Money | $0.30Out of the Money | 102Out of the Money | 3,915Out of the Money | |
TSLAIn the Money | $31.85In the Money | $34.20In the Money | $31.37In the Money | $-1.65In the Money | 329In the Money | 4,582In the Money | TSLAOut of the Money | $11.85Out of the Money | $12.05Out of the Money | $12.24Out of the Money | $-0.02Out of the Money | 135Out of the Money | 2,513Out of the Money | |
TSLAIn the Money | $28.90In the Money | $31.35In the Money | $29.73In the Money | $-0.12In the Money | 141In the Money | 2,061In the Money | TSLAOut of the Money | $13.90Out of the Money | $14.10Out of the Money | $14.77Out of the Money | $0.37Out of the Money | 78Out of the Money | 2,683Out of the Money | |
TSLAIn the Money | $26.25In the Money | $28.60In the Money | $26.70In the Money | $-0.70In the Money | 150In the Money | 3,896In the Money | TSLAOut of the Money | $16.15Out of the Money | $16.30Out of the Money | $16.93Out of the Money | $0.53Out of the Money | 157Out of the Money | 3,292Out of the Money | |
TSLAUnderlying issue's last price | $24.75Underlying issue's last price | $25.00Underlying issue's last price | $25.00Underlying issue's last price | $0.32Underlying issue's last price | 223Underlying issue's last price | 3,243Underlying issue's last price | Filter Table By Strike Price of$195.00Underlying issue's last price | TSLAUnderlying issue's last price | $18.55Underlying issue's last price | $18.75Underlying issue's last price | $19.46Underlying issue's last price | $-0.04Underlying issue's last price | 78Underlying issue's last price | 596Underlying issue's last price |
TSLANear the Money | $22.40Near the Money | $22.65Near the Money | $22.57Near the Money | $-0.01Near the Money | 838Near the Money | 5,044Near the Money | TSLAIn the Money | $21.20In the Money | $21.40In the Money | $21.40In the Money | $-0.60In the Money | 165In the Money | 3,091In the Money | |
TSLAOut of the Money | $20.35Out of the Money | $20.50Out of the Money | $19.84Out of the Money | $-0.36Out of the Money | 240Out of the Money | 1,687Out of the Money | TSLAIn the Money | $24.05In the Money | $24.25In the Money | $24.75In the Money | $-0.10In the Money | 20In the Money | 251In the Money | |
TSLAOut of the Money | $18.35Out of the Money | $18.55Out of the Money | $17.72Out of the Money | $-0.57Out of the Money | 213Out of the Money | 1,508Out of the Money | TSLAIn the Money | $27.05In the Money | $27.30In the Money | $24.90In the Money | $-2.60In the Money | 14In the Money | 270In the Money | |
TSLAOut of the Money | $16.55Out of the Money | $16.80Out of the Money | $15.90Out of the Money | $0.08Out of the Money | 138Out of the Money | 1,355Out of the Money | TSLAIn the Money | $28.85In the Money | $32.15In the Money | $30.69In the Money | $-0.21In the Money | 1In the Money | 64In the Money | |
TSLAOut of the Money | $14.95Out of the Money | $15.15Out of the Money | $15.00Out of the Money | $0.00Out of the Money | 243Out of the Money | 2,405Out of the Money | TSLAIn the Money | $32.50In the Money | $34.80In the Money | $32.79In the Money | $-1.76In the Money | 52In the Money | 163In the Money | |
TSLAOut of the Money | $13.45Out of the Money | $13.65Out of the Money | $13.21Out of the Money | $-0.21Out of the Money | 137Out of the Money | 1,172Out of the Money | TSLAIn the Money | $35.80In the Money | $38.45In the Money | $37.63In the Money | $-0.10In the Money | 1In the Money | 238In the Money | |
TSLAOut of the Money | $12.15Out of the Money | $12.30Out of the Money | $11.90Out of the Money | $-0.22Out of the Money | 206Out of the Money | 1,498Out of the Money | TSLAIn the Money | $39.50In the Money | $42.00In the Money | $42.15In the Money | $0.15In the Money | 4In the Money | 188In the Money | |
TSLAOut of the Money | $10.95Out of the Money | $11.10Out of the Money | $11.10Out of the Money | $0.15Out of the Money | 34Out of the Money | 3,385Out of the Money | TSLAIn the Money | $43.05In the Money | $45.90In the Money | $46.12In the Money | $0.00In the Money | ---In the Money | 86In the Money | |
TSLAOut of the Money | $9.85Out of the Money | $10.00Out of the Money | $10.00Out of the Money | $0.10Out of the Money | 182Out of the Money | 1,705Out of the Money | TSLAIn the Money | $47.25In the Money | $50.40In the Money | $49.70In the Money | $0.00In the Money | ---In the Money | 343In the Money | |
TSLAOut of the Money | $8.90Out of the Money | $9.05Out of the Money | $8.53Out of the Money | $-0.42Out of the Money | 43Out of the Money | 1,844Out of the Money | TSLAIn the Money | $51.25In the Money | $54.65In the Money | $54.30In the Money | $0.60In the Money | 2In the Money | 266In the Money | |
TSLAOut of the Money | $8.00Out of the Money | $8.15Out of the Money | $7.80Out of the Money | $-0.23Out of the Money | 239Out of the Money | 3,522Out of the Money | TSLAIn the Money | $55.40In the Money | $58.35In the Money | $57.90In the Money | $-1.15In the Money | 19In the Money | 957In the Money | |
TSLAOut of the Money | $7.20Out of the Money | $7.40Out of the Money | $7.05Out of the Money | $-0.25Out of the Money | 31Out of the Money | 976Out of the Money | TSLAIn the Money | $59.50In the Money | $63.20In the Money | $61.86In the Money | $-3.24In the Money | 2In the Money | 58In the Money | |
TSLAOut of the Money | $6.50Out of the Money | $6.65Out of the Money | $6.43Out of the Money | $-0.15Out of the Money | 60Out of the Money | 2,628Out of the Money | TSLAIn the Money | $63.90In the Money | $67.40In the Money | $63.79In the Money | $-4.64In the Money | 1In the Money | 19In the Money | |
TSLAOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $5.70Out of the Money | $-0.30Out of the Money | 13Out of the Money | 3,026Out of the Money | TSLAIn the Money | $68.50In the Money | $71.65In the Money | $70.55In the Money | $-9.10In the Money | 2In the Money | 202In the Money | |
TSLAOut of the Money | $5.35Out of the Money | $5.50Out of the Money | $5.17Out of the Money | $-0.29Out of the Money | 9Out of the Money | 4,243Out of the Money | TSLAIn the Money | $72.90In the Money | $76.35In the Money | $77.95In the Money | $0.00In the Money | ---In the Money | 116In the Money | |
TSLAOut of the Money | $4.85Out of the Money | $4.95Out of the Money | $4.90Out of the Money | $0.19Out of the Money | 59Out of the Money | 782Out of the Money | TSLAIn the Money | $77.40In the Money | $81.00In the Money | $87.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $4.40Out of the Money | $4.55Out of the Money | $4.47Out of the Money | $0.07Out of the Money | 284Out of the Money | 2,475Out of the Money | TSLAIn the Money | $82.10In the Money | $85.55In the Money | $84.68In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $4.00Out of the Money | $4.10Out of the Money | $4.70Out of the Money | $0.87Out of the Money | 44Out of the Money | 2,484Out of the Money | TSLAIn the Money | $86.55In the Money | $90.25In the Money | $88.85In the Money | $-13.23In the Money | 2In the Money | 123In the Money | |
TSLAOut of the Money | $3.65Out of the Money | $3.75Out of the Money | $3.60Out of the Money | $0.05Out of the Money | 16Out of the Money | 305Out of the Money | TSLAIn the Money | $91.35In the Money | $94.95In the Money | $123.49In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.98Out of the Money | $0.63Out of the Money | 2Out of the Money | 609Out of the Money | TSLAIn the Money | $96.05In the Money | $99.80In the Money | $121.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $2.91Out of the Money | $-0.19Out of the Money | 394Out of the Money | 5,668Out of the Money | TSLAIn the Money | $100.95In the Money | $104.55In the Money | $112.14In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.80Out of the Money | $2.88Out of the Money | $3.40Out of the Money | $0.67Out of the Money | 3Out of the Money | 418Out of the Money | TSLAIn the Money | $105.75In the Money | $109.45In the Money | $109.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $2.58Out of the Money | $2.65Out of the Money | $2.92Out of the Money | $0.52Out of the Money | 3Out of the Money | 115Out of the Money | TSLAIn the Money | $110.60In the Money | $114.35In the Money | $113.73In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $2.37Out of the Money | $2.45Out of the Money | $2.36Out of the Money | $0.07Out of the Money | 4Out of the Money | 218Out of the Money | TSLAIn the Money | $115.35In the Money | $119.35In the Money | $116.86In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $2.19Out of the Money | $2.26Out of the Money | $2.20Out of the Money | $-0.05Out of the Money | 6Out of the Money | 392Out of the Money | TSLAIn the Money | $120.40In the Money | $124.20In the Money | $122.99In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.03Out of the Money | $2.09Out of the Money | $2.10Out of the Money | $0.04Out of the Money | 15Out of the Money | 318Out of the Money | TSLAIn the Money | $125.35In the Money | $129.35In the Money | $134.83In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.88Out of the Money | $1.94Out of the Money | $2.17Out of the Money | $0.28Out of the Money | 4Out of the Money | 304Out of the Money | TSLAIn the Money | $130.30In the Money | $134.15In the Money | $129.05In the Money | $-2.65In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.74Out of the Money | $1.81Out of the Money | $2.20Out of the Money | $0.48Out of the Money | 2Out of the Money | 437Out of the Money | TSLAIn the Money | $135.30In the Money | $139.30In the Money | $142.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.62Out of the Money | $1.68Out of the Money | $1.64Out of the Money | $0.20Out of the Money | 28Out of the Money | 1,621Out of the Money | TSLAIn the Money | $140.25In the Money | $144.20In the Money | $149.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.51Out of the Money | $1.57Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 123Out of the Money | TSLAIn the Money | $145.25In the Money | $149.25In 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 | $1.47Out of the Money | $1.39Out of the Money | $-0.04Out of the Money | 625Out of the Money | 2,918Out of the Money | TSLAIn the Money | $150.25In the Money | $154.15In the Money | $174.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.37Out of the Money | $1.30Out of the Money | $-0.05Out of the Money | 1Out of the Money | 327Out of the Money | TSLAIn the Money | $155.25In the Money | $159.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.23Out of the Money | $1.29Out of the Money | $1.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 391Out of the Money | TSLAIn the Money | $160.25In the Money | $164.15In the Money | $180.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.16Out of the Money | $1.21Out of the Money | $1.46Out of the Money | $0.30Out of the Money | 3Out of the Money | 195Out of the Money | TSLAIn the Money | $165.25In the Money | $169.25In the Money | $173.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.09Out of the Money | $1.14Out of the Money | $1.10Out of the Money | $0.00Out of the Money | 55Out of the Money | 8,787Out of the Money | TSLAIn the Money | $170.25In the Money | $174.15In the Money | $193.29In the Money | $0.00In the Money | ---In the Money | ---In the Money |