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 | $152.85In the Money | $153.55In the Money | $147.53In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 55Out of the Money | 204Out of the Money | |
TSLAIn the Money | $147.90In the Money | $148.65In the Money | $168.32In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | |
TSLAIn the Money | $143.05In the Money | $143.80In the Money | $158.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 230Out of the Money | |
TSLAIn the Money | $138.20In the Money | $138.90In the Money | $130.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSLAIn the Money | $133.30In the Money | $134.05In the Money | $128.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 488Out of the Money | |
TSLAIn the Money | $128.40In the Money | $129.15In the Money | $123.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.01Out of the Money | 2Out of the Money | 1,017Out of the Money | |
TSLAIn the Money | $123.50In the Money | $124.30In the Money | $118.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
TSLAIn the Money | $118.65In the Money | $119.45In the Money | $114.16In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | 1Out of the Money | 352Out of the Money | |
TSLAIn the Money | $113.80In the Money | $114.60In the Money | $109.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 1Out of the Money | 190Out of the Money | |
TSLAIn the Money | $109.00In the Money | $109.75In the Money | $108.53In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 281Out of the Money | |
TSLAIn the Money | $104.15In the Money | $104.95In the Money | $99.76In the Money | $0.00In the Money | ---In the Money | 144In the Money | TSLAOut of the Money | $0.37Out of the Money | $0.40Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 483Out of the Money | |
TSLAIn the Money | $99.35In the Money | $100.15In the Money | $94.96In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSLAOut of the Money | $0.46Out of the Money | $0.50Out of the Money | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 9,270Out of the Money | |
TSLAIn the Money | $94.55In the Money | $95.35In the Money | $92.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSLAOut of the Money | $0.58Out of the Money | $0.61Out of the Money | $0.59Out of the Money | $-0.06Out of the Money | 1Out of the Money | 618Out of the Money | |
TSLAIn the Money | $89.80In the Money | $90.60In the Money | $85.49In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.71Out of the Money | $0.75Out of the Money | $0.74Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,674Out of the Money | |
TSLAIn the Money | $85.05In the Money | $85.85In the Money | $93.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.88Out of the Money | $0.92Out of the Money | $0.92Out of the Money | $0.00Out of the Money | ---Out of the Money | 751Out of the Money | |
TSLAIn the Money | $80.35In the Money | $81.15In the Money | $81.53In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSLAOut of the Money | $1.09Out of the Money | $1.13Out of the Money | $1.11Out of the Money | $-0.02Out of the Money | 132Out of the Money | 41,763Out of the Money | |
TSLAIn the Money | $75.70In the Money | $76.50In the Money | $76.07In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSLAOut of the Money | $1.34Out of the Money | $1.38Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,041Out of the Money | |
TSLAIn the Money | $71.15In the Money | $71.90In the Money | $69.90In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSLAOut of the Money | $1.65Out of the Money | $1.70Out of the Money | $1.60Out of the Money | $-0.05Out of the Money | 1Out of the Money | 5,228Out of the Money | |
TSLAIn the Money | $66.60In the Money | $67.40In the Money | $67.62In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $2.03Out of the Money | $2.09Out of the Money | $2.06Out of the Money | $0.03Out of the Money | 4Out of the Money | 2,617Out of the Money | |
TSLAIn the Money | $62.20In the Money | $62.95In the Money | $64.05In the Money | $0.00In the Money | ---In the Money | 26In the Money | TSLAOut of the Money | $2.51Out of the Money | $2.55Out of the Money | $2.59Out of the Money | $0.06Out of the Money | 34Out of the Money | 2,632Out of the Money | |
TSLAIn the Money | $57.85In the Money | $58.65In the Money | $57.00In the Money | $0.00In the Money | ---In the Money | 53In the Money | TSLAOut of the Money | $3.05Out of the Money | $3.15Out of the Money | $3.05Out of the Money | $-0.18Out of the Money | 2Out of the Money | 1,350Out of the Money | |
TSLAIn the Money | $53.65In the Money | $54.45In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSLAOut of the Money | $3.75Out of the Money | $3.85Out of the Money | $3.85Out of the Money | $-0.20Out of the Money | 17Out of the Money | 2,354Out of the Money | |
TSLAIn the Money | $49.65In the Money | $50.40In the Money | $48.50In the Money | $0.00In the Money | ---In the Money | 62In the Money | TSLAOut of the Money | $4.60Out of the Money | $4.75Out of the Money | $4.75Out of the Money | $0.10Out of the Money | 35Out of the Money | 3,026Out of the Money | |
TSLAIn the Money | $45.70In the Money | $46.45In the Money | $46.60In the Money | $0.00In the Money | ---In the Money | 286In the Money | TSLAOut of the Money | $5.60Out of the Money | $5.75Out of the Money | $5.70Out of the Money | $0.02Out of the Money | 142Out of the Money | 8,322Out of the Money | |
TSLAIn the Money | $42.00In the Money | $42.70In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | 238In the Money | TSLAOut of the Money | $6.80Out of the Money | $6.95Out of the Money | $7.05Out of the Money | $0.25Out of the Money | 5Out of the Money | 5,237Out of the Money | |
TSLAIn the Money | $38.65In the Money | $39.00In the Money | $39.83In the Money | $0.00In the Money | ---In the Money | 2,285In the Money | TSLAOut of the Money | $8.15Out of the Money | $8.30Out of the Money | $8.20Out of the Money | $0.05Out of the Money | 142Out of the Money | 24,351Out of the Money | |
TSLAIn the Money | $35.25In the Money | $35.65In the Money | $34.69In the Money | $-1.71In the Money | 101In the Money | 387In the Money | TSLAOut of the Money | $9.70Out of the Money | $9.90Out of the Money | $9.85Out of the Money | $-0.39Out of the Money | 6Out of the Money | 5,688Out of the Money | |
TSLAIn the Money | $31.95In the Money | $32.60In the Money | $31.80In the Money | $-1.05In the Money | 8In the Money | 1,098In the Money | TSLAOut of the Money | $11.45Out of the Money | $11.65Out of the Money | $11.70Out of the Money | $0.30Out of the Money | 26Out of the Money | 6,531Out of the Money | |
TSLAIn the Money | $29.00In the Money | $29.65In the Money | $29.21In the Money | $1.35In the Money | 1In the Money | 1,512In the Money | TSLAOut of the Money | $13.45Out of the Money | $13.60Out of the Money | $13.56Out of the Money | $0.36Out of the Money | 54Out of the Money | 9,415Out of the Money | |
TSLAIn the Money | $26.25In the Money | $26.80In the Money | $26.70In the Money | $-0.77In the Money | 4In the Money | 1,209In the Money | TSLAOut of the Money | $15.65Out of the Money | $15.80Out of the Money | $15.85Out of the Money | $0.38Out of the Money | 73Out of the Money | 2,798Out of the Money | |
TSLAUnderlying issue's last price | $23.80Underlying issue's last price | $24.20Underlying issue's last price | $23.85Underlying issue's last price | $-0.95Underlying issue's last price | 91Underlying issue's last price | 1,725Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $18.00Underlying issue's last price | $18.20Underlying issue's last price | $18.35Underlying issue's last price | $0.40Underlying issue's last price | 43Underlying issue's last price | 2,795Underlying issue's last price |
TSLANear the Money | $21.45Near the Money | $21.80Near the Money | $21.80Near the Money | $-0.55Near the Money | 94Near the Money | 3,822Near the Money | TSLAIn the Money | $20.60In the Money | $20.85In the Money | $21.30In the Money | $0.87In the Money | 174In the Money | 2,116In the Money | |
TSLAOut of the Money | $19.40Out of the Money | $19.65Out of the Money | $19.50Out of the Money | $-0.85Out of the Money | 303Out of the Money | 1,625Out of the Money | TSLAIn the Money | $23.45In the Money | $23.65In the Money | $23.47In the Money | $0.02In the Money | 4In the Money | 1,509In the Money | |
TSLAOut of the Money | $17.45Out of the Money | $17.65Out of the Money | $17.40Out of the Money | $-1.00Out of the Money | 460Out of the Money | 2,966Out of the Money | TSLAIn the Money | $26.45In the Money | $26.65In the Money | $26.15In the Money | $-0.24In the Money | 47In the Money | 3,047In the Money | |
TSLAOut of the Money | $15.70Out of the Money | $15.85Out of the Money | $15.50Out of the Money | $-1.25Out of the Money | 115Out of the Money | 1,190Out of the Money | TSLAIn the Money | $29.55In the Money | $29.95In the Money | $29.50In the Money | $0.00In the Money | ---In the Money | 192In the Money | |
TSLAOut of the Money | $14.05Out of the Money | $14.25Out of the Money | $14.19Out of the Money | $-0.43Out of the Money | 108Out of the Money | 3,825Out of the Money | TSLAIn the Money | $32.90In the Money | $33.30In the Money | $34.40In the Money | $0.00In the Money | ---In the Money | 3,046In the Money | |
TSLAOut of the Money | $12.60Out of the Money | $12.80Out of the Money | $12.40Out of the Money | $-1.10Out of the Money | 32Out of the Money | 1,451Out of the Money | TSLAIn the Money | $36.35In the Money | $37.00In the Money | $39.91In the Money | $0.00In the Money | ---In the Money | 236In the Money | |
TSLAOut of the Money | $11.30Out of the Money | $11.50Out of the Money | $11.00Out of the Money | $-0.90Out of the Money | 20Out of the Money | 1,214Out of the Money | TSLAIn the Money | $40.05In the Money | $40.75In the Money | $43.34In the Money | $0.00In the Money | ---In the Money | 255In the Money | |
TSLAOut of the Money | $10.15Out of the Money | $10.30Out of the Money | $10.35Out of the Money | $-0.30Out of the Money | 34Out of the Money | 1,129Out of the Money | TSLAIn the Money | $43.85In the Money | $44.60In the Money | $44.75In the Money | $0.00In the Money | ---In the Money | 49In the Money | |
TSLAOut of the Money | $9.10Out of the Money | $9.25Out of the Money | $8.98Out of the Money | $-0.87Out of the Money | 57Out of the Money | 2,108Out of the Money | TSLAIn the Money | $47.85In the Money | $48.60In the Money | $50.11In the Money | $0.00In the Money | ---In the Money | 141In the Money | |
TSLAOut of the Money | $8.15Out of the Money | $8.30Out of the Money | $8.18Out of the Money | $-0.32Out of the Money | 61Out of the Money | 1,144Out of the Money | TSLAIn the Money | $51.90In the Money | $52.70In the Money | $53.57In the Money | $0.00In the Money | ---In the Money | 228In the Money | |
TSLAOut of the Money | $7.30Out of the Money | $7.50Out of the Money | $7.35Out of the Money | $-0.45Out of the Money | 25Out of the Money | 754Out of the Money | TSLAIn the Money | $56.10In the Money | $56.95In the Money | $57.99In the Money | $0.00In the Money | ---In the Money | 184In the Money | |
TSLAOut of the Money | $6.55Out of the Money | $6.75Out of the Money | $6.70Out of the Money | $-0.44Out of the Money | 5Out of the Money | 2,263Out of the Money | TSLAIn the Money | $60.40In the Money | $61.25In the Money | $60.10In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
TSLAOut of the Money | $5.90Out of the Money | $6.05Out of the Money | $5.95Out of the Money | $-0.39Out of the Money | 4Out of the Money | 1,339Out of the Money | TSLAIn the Money | $64.80In the Money | $65.70In the Money | $66.79In the Money | $0.00In the Money | ---In the Money | 327In the Money | |
TSLAOut of the Money | $5.30Out of the Money | $5.45Out of the Money | $5.39Out of the Money | $-0.36Out of the Money | 8Out of the Money | 1,549Out of the Money | TSLAIn the Money | $69.30In the Money | $70.15In the Money | $70.15In the Money | $-1.25In the Money | 1In the Money | 65In the Money | |
TSLAOut of the Money | $4.80Out of the Money | $4.95Out of the Money | $4.90Out of the Money | $-0.35Out of the Money | 171Out of the Money | 2,630Out of the Money | TSLAIn the Money | $74.05In the Money | $74.60In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | 1,049In the Money | |
TSLAOut of the Money | $4.35Out of the Money | $4.45Out of the Money | $4.25Out of the Money | $-0.35Out of the Money | 10Out of the Money | 456Out of the Money | TSLAIn the Money | $78.45In the Money | $79.35In the Money | $83.65In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.05Out of the Money | $3.86Out of the Money | $-0.38Out of the Money | 4Out of the Money | 2,316Out of the Money | TSLAIn the Money | $83.10In the Money | $84.05In the Money | $85.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $3.70Out of the Money | $3.63Out of the Money | $-0.27Out of the Money | 108Out of the Money | 1,009Out of the Money | TSLAIn the Money | $87.85In the Money | $88.80In the Money | $91.26In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.35Out of the Money | $3.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,923Out of the Money | TSLAIn the Money | $92.60In the Money | $93.60In the Money | $93.80In the Money | $0.00In the Money | ---In the Money | 114In the Money | |
TSLAOut of the Money | $2.97Out of the Money | $3.05Out of the Money | $3.05Out of the Money | $0.27Out of the Money | 6Out of the Money | 824Out of the Money | TSLAIn the Money | $97.50In the Money | $98.40In the Money | $104.79In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.71Out of the Money | $2.79Out of the Money | $2.81Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,177Out of the Money | TSLAIn the Money | $102.30In the Money | $103.25In the Money | $106.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.49Out of the Money | $2.53Out of the Money | $2.43Out of the Money | $-0.37Out of the Money | 42Out of the Money | 1,724Out of the Money | TSLAIn the Money | $107.20In the Money | $108.10In the Money | $111.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.28Out of the Money | $2.35Out of the Money | $2.20Out of the Money | $-0.27Out of the Money | 4Out of the Money | 293Out of the Money | TSLAIn the Money | $112.15In the Money | $113.05In the Money | $123.49In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.10Out of the Money | $2.15Out of the Money | $2.15Out of the Money | $-0.12Out of the Money | 6Out of the Money | 546Out of the Money | TSLAIn the Money | $117.05In the Money | $118.05In the Money | $121.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.94Out of the Money | $1.98Out of the Money | $1.87Out of the Money | $-0.26Out of the Money | 17Out of the Money | 5,214Out of the Money | TSLAIn the Money | $122.10In the Money | $122.95In the Money | $120.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.79Out of the Money | $1.86Out of the Money | $1.78Out of the Money | $-0.33Out of the Money | 4Out of the Money | 354Out of the Money | TSLAIn the Money | $127.05In the Money | $128.05In the Money | $119.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.66Out of the Money | $1.72Out of the Money | $1.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 122Out of the Money | TSLAIn the Money | $132.05In the Money | $133.05In the Money | $134.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.54Out of the Money | $1.60Out of the Money | $1.56Out of the Money | $0.07Out of the Money | 1Out of the Money | 105Out of the Money | TSLAIn the Money | $137.05In the Money | $138.05In the Money | $139.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.44Out of the Money | $1.49Out of the Money | $1.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 278Out of the Money | TSLAIn the Money | $142.05In the Money | $143.05In the Money | $139.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.34Out of the Money | $1.39Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | TSLAIn the Money | $147.05In the Money | $148.05In the Money | $141.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.25Out of the Money | $1.30Out of the Money | $1.23Out of the Money | $-0.46Out of the Money | 2Out of the Money | 326Out of the Money | TSLAIn the Money | $152.05In the Money | $153.05In the Money | $153.20In the Money | $-0.63In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.17Out of the Money | $1.22Out of the Money | $1.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 445Out of the Money | TSLAIn the Money | $157.05In the Money | $158.05In the Money | $142.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.10Out of the Money | $1.14Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,597Out of the Money | TSLAIn the Money | $162.05In the Money | $163.05In the Money | $149.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.03Out of the Money | $1.08Out of the Money | $1.09Out of the Money | $0.10Out of the Money | 1Out of the Money | 117Out of the Money | TSLAIn the Money | $167.05In the Money | $168.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.97Out of the Money | $1.00Out of the Money | $1.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,871Out of the Money | TSLAIn the Money | $172.10In the Money | $172.95In the Money | $174.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.91Out of the Money | $0.96Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | TSLAIn the Money | $177.05In the Money | $178.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.85Out of the Money | $0.89Out of the Money | $0.86Out of the Money | $-0.10Out of the Money | 36Out of the Money | 374Out of the Money | TSLAIn the Money | $182.05In the Money | $183.05In the Money | $180.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.81Out of the Money | $0.85Out of the Money | $0.82Out of the Money | $0.00Out of the Money | ---Out of the Money | 173Out of the Money | TSLAIn the Money | $187.05In the Money | $188.05In the Money | $173.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.76Out of the Money | $0.80Out of the Money | $0.79Out of the Money | $0.05Out of the Money | 2Out of the Money | 8,812Out of the Money | TSLAIn the Money | $192.05In the Money | $193.05In the Money | $193.29In the Money | $0.00In the Money | ---In the Money | ---In the Money |