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 | $151.45In the Money | $155.55In 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 | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 61Out of the Money | 186Out of the Money | |
TSLAIn the Money | $146.55In the Money | $150.70In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 927Out of the Money | |
TSLAIn the Money | $141.55In the Money | $145.80In the Money | $158.80In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 4Out of the Money | 234Out of the Money | |
TSLAIn the Money | $136.70In the Money | $140.95In the Money | $130.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 538Out of the Money | |
TSLAIn the Money | $131.90In the Money | $136.05In the Money | $128.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.06Out 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 | $128.50In the Money | $130.30In the Money | $123.78In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.01Out of the Money | 2Out of the Money | 994Out of the Money | |
TSLAIn the Money | $122.20In the Money | $126.35In the Money | $118.50In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.17Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | |
TSLAIn the Money | $117.30In the Money | $121.50In the Money | $114.16In 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 | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 259Out of the Money | |
TSLAIn the Money | $112.50In the Money | $116.70In 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 | $0.27Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | |
TSLAIn the Money | $107.65In the Money | $111.85In the Money | $108.53In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSLAOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.34Out of the Money | $-0.02Out of the Money | 2Out of the Money | 280Out of the Money | |
TSLAIn the Money | $102.90In the Money | $107.05In the Money | $99.76In the Money | $0.00In the Money | ---In the Money | 144In the Money | TSLAOut of the Money | $0.38Out of the Money | $0.43Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 481Out of the Money | |
TSLAIn the Money | $98.00In the Money | $102.25In the Money | $94.96In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.53Out of the Money | $0.03Out of the Money | 17Out of the Money | 9,047Out of the Money | |
TSLAIn the Money | $93.25In the Money | $97.55In the Money | $92.50In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.65Out of the Money | $0.65Out of the Money | $0.06Out of the Money | 3Out of the Money | 616Out of the Money | |
TSLAIn the Money | $88.55In the Money | $92.80In the Money | $85.49In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.74Out of the Money | $0.80Out of the Money | $0.86Out of the Money | $0.12Out of the Money | 3Out of the Money | 4,662Out of the Money | |
TSLAIn the Money | $83.85In the Money | $88.00In the Money | $93.26In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSLAOut of the Money | $0.92Out of the Money | $0.97Out of the Money | $1.03Out of the Money | $0.11Out of the Money | 5Out of the Money | 651Out of the Money | |
TSLAIn the Money | $80.70In the Money | $82.35In the Money | $85.00In the Money | $0.00In the Money | ---In the Money | 38In the Money | TSLAOut of the Money | $1.13Out of the Money | $1.19Out of the Money | $1.23Out of the Money | $0.10Out of the Money | 65Out of the Money | 30,309Out of the Money | |
TSLAIn the Money | $74.45In the Money | $78.65In the Money | $76.07In the Money | $0.00In the Money | ---In the Money | 22In the Money | TSLAOut of the Money | $1.39Out of the Money | $1.45Out of the Money | $1.50Out of the Money | $-0.09Out of the Money | 11Out of the Money | 1,074Out of the Money | |
TSLAIn the Money | $70.15In the Money | $74.20In the Money | $69.90In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSLAOut of the Money | $1.71Out of the Money | $1.78Out of the Money | $1.97Out of the Money | $0.14Out of the Money | 1,002Out of the Money | 2,498Out of the Money | |
TSLAIn the Money | $65.55In the Money | $69.70In the Money | $67.62In the Money | $0.00In the Money | ---In the Money | 13In the Money | TSLAOut of the Money | $2.10Out of the Money | $2.18Out of the Money | $2.19Out of the Money | $0.09Out of the Money | 8Out of the Money | 2,624Out of the Money | |
TSLAIn the Money | $61.35In the Money | $65.30In the Money | $64.05In the Money | $0.00In the Money | ---In the Money | 26In the Money | TSLAOut of the Money | $2.58Out of the Money | $2.67Out of the Money | $2.75Out of the Money | $-0.04Out of the Money | 2Out of the Money | 2,618Out of the Money | |
TSLAIn the Money | $56.85In the Money | $61.00In the Money | $57.00In the Money | $-5.25In the Money | 2In the Money | 52In the Money | TSLAOut of the Money | $3.15Out of the Money | $3.30Out of the Money | $3.68Out of the Money | $0.68Out of the Money | 4Out of the Money | 1,314Out of the Money | |
TSLAIn the Money | $54.40In the Money | $55.45In the Money | $56.00In the Money | $0.00In the Money | ---In the Money | 65In the Money | TSLAOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $4.30Out of the Money | $0.45Out of the Money | 17Out of the Money | 2,208Out of the Money | |
TSLAIn the Money | $50.30In the Money | $51.45In the Money | $48.50In the Money | $-4.00In the Money | 1In the Money | 61In the Money | TSLAOut of the Money | $4.70Out of the Money | $4.85Out of the Money | $5.10Out of the Money | $0.45Out of the Money | 11Out of the Money | 2,986Out of the Money | |
TSLAIn the Money | $46.45In the Money | $47.50In the Money | $46.70In the Money | $2.20In the Money | 103In the Money | 259In the Money | TSLAOut of the Money | $5.70Out of the Money | $5.90Out of the Money | $6.30Out of the Money | $0.40Out of the Money | 93Out of the Money | 8,283Out of the Money | |
TSLAIn the Money | $42.70In the Money | $43.85In the Money | $42.46In the Money | $0.00In the Money | ---In the Money | 268In the Money | TSLAOut of the Money | $6.90Out of the Money | $7.05Out of the Money | $7.18Out of the Money | $0.43Out of the Money | 34Out of the Money | 5,258Out of the Money | |
TSLAIn the Money | $39.55In the Money | $39.90In the Money | $38.18In the Money | $-1.37In the Money | 3In the Money | 2,283In the Money | TSLAOut of the Money | $8.25Out of the Money | $8.45Out of the Money | $9.00Out of the Money | $0.58Out of the Money | 112Out of the Money | 18,988Out of the Money | |
TSLAIn the Money | $35.75In the Money | $36.95In the Money | $35.15In the Money | $-0.27In the Money | 14In the Money | 393In the Money | TSLAOut of the Money | $9.80Out of the Money | $10.00Out of the Money | $9.70Out of the Money | $-0.60Out of the Money | 1Out of the Money | 5,702Out of the Money | |
TSLAIn the Money | $32.65In the Money | $33.75In the Money | $31.88In the Money | $-0.45In the Money | 7In the Money | 1,098In the Money | TSLAOut of the Money | $11.60Out of the Money | $11.75Out of the Money | $11.60Out of the Money | $0.00Out of the Money | 1,313Out of the Money | 5,554Out of the Money | |
TSLAIn the Money | $29.65In the Money | $30.80In the Money | $28.55In the Money | $-2.40In the Money | 2In the Money | 1,513In the Money | TSLAOut of the Money | $13.55Out of the Money | $13.75Out of the Money | $14.55Out of the Money | $1.75Out of the Money | 9Out of the Money | 9,312Out of the Money | |
TSLAIn the Money | $27.25In the Money | $27.65In the Money | $27.40In the Money | $-1.35In the Money | 5In the Money | 1,195In the Money | TSLAOut of the Money | $15.75Out of the Money | $15.90Out of the Money | $16.35Out of the Money | $0.55Out of the Money | 75Out of the Money | 2,796Out of the Money | |
TSLAUnderlying issue's last price | $24.30Underlying issue's last price | $25.45Underlying issue's last price | $24.95Underlying issue's last price | $-0.35Underlying issue's last price | 42Underlying issue's last price | 1,691Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $18.10Underlying issue's last price | $18.30Underlying issue's last price | $19.45Underlying issue's last price | $1.17Underlying issue's last price | 10Underlying issue's last price | 2,684Underlying issue's last price |
TSLANear the Money | $22.40Near the Money | $22.65Near the Money | $22.50Near the Money | $-0.75Near the Money | 77Near the Money | 3,750Near the Money | TSLAIn the Money | $20.70In the Money | $20.90In the Money | $22.05In the Money | $1.12In the Money | 21In the Money | 2,104In the Money | |
TSLAOut of the Money | $20.25Out of the Money | $20.45Out of the Money | $20.30Out of the Money | $-0.70Out of the Money | 24Out of the Money | 1,720Out of the Money | TSLAIn the Money | $23.40In the Money | $23.70In the Money | $23.70In the Money | $1.12In the Money | 6In the Money | 1,477In the Money | |
TSLAOut of the Money | $18.20Out of the Money | $18.45Out of the Money | $17.53Out of the Money | $-1.37Out of the Money | 26Out of the Money | 3,020Out of the Money | TSLAIn the Money | $26.40In the Money | $26.65In the Money | $27.60In the Money | $0.00In the Money | ---In the Money | 3,033In the Money | |
TSLAOut of the Money | $16.40Out of the Money | $16.65Out of the Money | $16.38Out of the Money | $-0.63Out of the Money | 7Out of the Money | 1,072Out of the Money | TSLAIn the Money | $29.50In the Money | $29.90In the Money | $31.45In the Money | $2.50In the Money | 10In the Money | 190In the Money | |
TSLAOut of the Money | $14.75Out of the Money | $14.95Out of the Money | $14.90Out of the Money | $-0.20Out of the Money | 65Out of the Money | 3,477Out of the Money | TSLAIn the Money | $32.85In the Money | $33.20In the Money | $33.70In the Money | $0.00In the Money | ---In the Money | 3,050In the Money | |
TSLAOut of the Money | $13.30Out of the Money | $13.50Out of the Money | $12.75Out of the Money | $-0.95Out of the Money | 4Out of the Money | 1,355Out of the Money | TSLAIn the Money | $36.15In the Money | $37.25In the Money | $38.12In the Money | $2.65In the Money | 2In the Money | 232In the Money | |
TSLAOut of the Money | $11.95Out of the Money | $12.15Out of the Money | $12.20Out of the Money | $-0.26Out of the Money | 5Out of the Money | 1,184Out of the Money | TSLAIn the Money | $39.50In the Money | $40.90In the Money | $39.60In the Money | $0.00In the Money | ---In the Money | 248In the Money | |
TSLAOut of the Money | $10.75Out of the Money | $10.95Out of the Money | $10.65Out of the Money | $-0.90Out of the Money | 20Out of the Money | 1,119Out of the Money | TSLAIn the Money | $42.45In the Money | $46.45In the Money | $46.94In the Money | $0.72In the Money | 1In the Money | 43In the Money | |
TSLAOut of the Money | $9.65Out of the Money | $9.85Out of the Money | $8.85Out of the Money | $-1.50Out of the Money | 5Out of the Money | 2,029Out of the Money | TSLAIn the Money | $47.50In the Money | $50.25In the Money | $50.76In the Money | $0.57In the Money | 2In the Money | 138In the Money | |
TSLAOut of the Money | $8.70Out of the Money | $8.90Out of the Money | $8.55Out of the Money | $-0.79Out of the Money | 13Out of the Money | 1,201Out of the Money | TSLAIn the Money | $51.55In the Money | $54.55In the Money | $54.31In the Money | $0.00In the Money | ---In the Money | 229In the Money | |
TSLAOut of the Money | $7.85Out of the Money | $8.00Out of the Money | $7.70Out of the Money | $-0.20Out of the Money | 7Out of the Money | 744Out of the Money | TSLAIn the Money | $54.60In the Money | $58.50In the Money | $58.48In the Money | $0.00In the Money | ---In the Money | 154In the Money | |
TSLAOut of the Money | $7.05Out of the Money | $7.25Out of the Money | $6.81Out of the Money | $-0.74Out of the Money | 1Out of the Money | 2,263Out of the Money | TSLAIn the Money | $58.90In the Money | $62.95In the Money | $61.25In the Money | $0.00In the Money | ---In the Money | 77In the Money | |
TSLAOut of the Money | $6.35Out of the Money | $6.55Out of the Money | $6.42Out of the Money | $-0.63Out of the Money | 18Out of the Money | 1,287Out of the Money | TSLAIn the Money | $63.25In the Money | $67.10In the Money | $64.24In the Money | $0.00In the Money | ---In the Money | 327In the Money | |
TSLAOut of the Money | $5.75Out of the Money | $5.95Out of the Money | $5.60Out of the Money | $-0.16Out of the Money | 57Out of the Money | 1,348Out of the Money | TSLAIn the Money | $67.70In the Money | $71.75In the Money | $69.00In the Money | $2.00In the Money | 1In the Money | 65In the Money | |
TSLAOut of the Money | $5.20Out of the Money | $5.40Out of the Money | $5.04Out of the Money | $-0.36Out of the Money | 132Out of the Money | 2,571Out of the Money | TSLAIn the Money | $73.40In the Money | $74.25In the Money | $73.20In the Money | $0.00In the Money | ---In the Money | 1,049In the Money | |
TSLAOut of the Money | $4.70Out of the Money | $4.90Out of the Money | $4.60Out of the Money | $-0.70Out of the Money | 11Out of the Money | 451Out of the Money | TSLAIn the Money | $76.80In the Money | $80.75In the Money | $83.65In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
TSLAOut of the Money | $4.30Out of the Money | $4.45Out of the Money | $4.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,308Out of the Money | TSLAIn the Money | $81.45In the Money | $85.35In the Money | $85.54In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
TSLAOut of the Money | $3.90Out of the Money | $4.05Out of the Money | $3.85Out of the Money | $0.05Out of the Money | 2Out of the Money | 906Out of the Money | TSLAIn the Money | $86.20In the Money | $90.25In the Money | $80.52In the Money | $0.00In the Money | ---In the Money | 174In the Money | |
TSLAOut of the Money | $3.55Out of the Money | $3.70Out of the Money | $3.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,918Out of the Money | TSLAIn the Money | $90.90In the Money | $93.25In the Money | $94.63In the Money | $-5.87In the Money | 4In the Money | 95In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.40Out of the Money | $3.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 816Out of the Money | TSLAIn the Money | $95.75In the Money | $99.80In the Money | $104.79In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.99Out of the Money | $3.10Out of the Money | $3.22Out of the Money | $0.11Out of the Money | 3Out of the Money | 2,177Out of the Money | TSLAIn the Money | $100.55In the Money | $104.90In the Money | $106.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.73Out of the Money | $2.85Out of the Money | $2.67Out of the Money | $-0.33Out of the Money | 26Out of the Money | 1,501Out of the Money | TSLAIn the Money | $105.40In the Money | $110.10In the Money | $111.86In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.51Out of the Money | $2.63Out of the Money | $2.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 292Out of the Money | TSLAIn the Money | $110.35In the Money | $115.25In the Money | $123.49In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.32Out of the Money | $2.43Out of the Money | $2.48Out of the Money | $-0.45Out of the Money | 2Out of the Money | 557Out of the Money | TSLAIn the Money | $115.30In the Money | $120.10In the Money | $121.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.16Out of the Money | $2.23Out of the Money | $2.11Out of the Money | $-0.20Out of the Money | 20Out of the Money | 5,030Out of the Money | TSLAIn the Money | $120.80In the Money | $123.15In the Money | $120.12In the Money | $4.46In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $2.00Out of the Money | $2.09Out of the Money | $2.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 354Out of the Money | TSLAIn the Money | $125.20In the Money | $129.40In the Money | $119.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.85Out of the Money | $1.94Out of the Money | $2.03Out of the Money | $-0.07Out of the Money | 1Out of the Money | 120Out of the Money | TSLAIn the Money | $130.15In the Money | $134.60In the Money | $134.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.72Out of the Money | $1.81Out of the Money | $1.63Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | TSLAIn the Money | $135.15In the Money | $139.60In the Money | $139.41In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.60Out of the Money | $1.68Out of the Money | $1.59Out of the Money | $-0.20Out of the Money | 5Out of the Money | 278Out of the Money | TSLAIn the Money | $140.15In the Money | $144.40In the Money | $139.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.50Out of the Money | $1.58Out of the Money | $1.51Out of the Money | $-0.12Out of the Money | 8Out of the Money | 221Out of the Money | TSLAIn the Money | $145.15In the Money | $149.60In the Money | $141.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.40Out of the Money | $1.47Out of the Money | $1.69Out of the Money | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | TSLAIn the Money | $150.15In the Money | $154.60In the Money | $150.05In the Money | $0.71In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $1.31Out of the Money | $1.38Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 445Out of the Money | TSLAIn the Money | $155.15In the Money | $159.60In the Money | $142.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.23Out of the Money | $1.30Out of the Money | $1.50Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,597Out of the Money | TSLAIn the Money | $160.15In the Money | $164.60In the Money | $149.01In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.15Out of the Money | $1.22Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | TSLAIn the Money | $165.15In the Money | $169.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.08Out of the Money | $1.15Out of the Money | $1.10Out of the Money | $-0.22Out of the Money | 2Out of the Money | 1,703Out of the Money | TSLAIn the Money | $170.70In the Money | $173.15In the Money | $174.35In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.02Out of the Money | $1.09Out of the Money | $1.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 247Out of the Money | TSLAIn the Money | $175.15In the Money | $179.60In 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 | $1.03Out of the Money | $0.96Out of the Money | $-0.12Out of the Money | 7Out of the Money | 373Out of the Money | TSLAIn the Money | $180.15In the Money | $184.40In the Money | $180.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.91Out of the Money | $0.97Out of the Money | $1.05Out of the Money | $0.14Out of the Money | 3Out of the Money | 177Out of the Money | TSLAIn the Money | $185.15In the Money | $189.60In the Money | $173.12In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.86Out of the Money | $0.93Out of the Money | $0.85Out of the Money | $-0.10Out of the Money | 10Out of the Money | 8,541Out of the Money | TSLAIn the Money | $190.15In the Money | $194.60In the Money | $193.29In the Money | $0.00In the Money | ---In the Money | ---In the Money |