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 | $148.05In the Money | $151.10In the Money | $124.30In the Money | $0.00In the Money | ---In the Money | 344In the Money | TSLAOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,010Out of the Money | |
TSLAIn the Money | $142.70In the Money | $146.60In 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 | $0.19Out of the Money | $0.17Out of the Money | $-0.11Out of the Money | 2Out of the Money | 237Out of the Money | |
TSLAIn the Money | $137.95In the Money | $141.85In the Money | $137.32In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.19Out of the Money | $0.23Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 433Out of the Money | |
TSLAIn the Money | $133.05In the Money | $137.05In 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 | $0.29Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSLAIn the Money | $128.35In the Money | $132.30In the Money | $125.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSLAOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $-0.01Out of the Money | 3Out of the Money | 689Out of the Money | |
TSLAIn the Money | $123.50In the Money | $127.40In the Money | $97.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.39Out of the Money | $0.43Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 362Out of the Money | |
TSLAIn the Money | $118.75In the Money | $122.65In the Money | $107.30In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSLAOut of the Money | $0.48Out of the Money | $0.53Out of the Money | $0.49Out of the Money | $-0.06Out of the Money | 7Out of the Money | 2,949Out of the Money | |
TSLAIn the Money | $114.05In the Money | $117.90In the Money | $105.52In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.64Out of the Money | $0.65Out of the Money | $0.01Out of the Money | 5Out of the Money | 256Out of the Money | |
TSLAIn the Money | $109.30In the Money | $113.15In the Money | $114.80In the Money | $3.59In the Money | 1In the Money | 35In the Money | TSLAOut of the Money | $0.73Out of the Money | $0.78Out of the Money | $0.79Out of the Money | $-0.01Out of the Money | 26Out of the Money | 1,280Out of the Money | |
TSLAIn the Money | $104.50In the Money | $108.50In the Money | $106.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSLAOut of the Money | $0.90Out of the Money | $0.95Out of the Money | $0.95Out of the Money | $-0.06Out of the Money | 1Out of the Money | 4,327Out of the Money | |
TSLAIn the Money | $100.00In the Money | $103.80In the Money | $100.00In the Money | $0.00In the Money | ---In the Money | 101In the Money | TSLAOut of the Money | $1.09Out of the Money | $1.15Out of the Money | $1.17Out of the Money | $0.00Out of the Money | 42Out of the Money | 5,968Out of the Money | |
TSLAIn the Money | $95.20In the Money | $99.20In the Money | $87.79In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSLAOut of the Money | $1.32Out of the Money | $1.38Out of the Money | $1.40Out of the Money | $-0.06Out of the Money | 2Out of the Money | 4,109Out of the Money | |
TSLAIn the Money | $90.70In the Money | $94.65In the Money | $87.82In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSLAOut of the Money | $1.60Out of the Money | $1.67Out of the Money | $1.71Out of the Money | $-0.04Out of the Money | 7Out of the Money | 4,440Out of the Money | |
TSLAIn the Money | $86.45In the Money | $89.85In the Money | $76.44In the Money | $0.00In the Money | ---In the Money | 247In the Money | TSLAOut of the Money | $1.95Out of the Money | $2.01Out of the Money | $1.96Out of the Money | $-0.18Out of the Money | 6Out of the Money | 2,537Out of the Money | |
TSLAIn the Money | $81.80In the Money | $85.65In the Money | $82.05In the Money | $0.00In the Money | ---In the Money | 64In the Money | TSLAOut of the Money | $2.34Out of the Money | $2.42Out of the Money | $2.41Out of the Money | $-0.12Out of the Money | 33Out of the Money | 6,262Out of the Money | |
TSLAIn the Money | $77.75In the Money | $80.95In the Money | $79.42In the Money | $1.57In the Money | 27In the Money | 147In the Money | TSLAOut of the Money | $2.82Out of the Money | $2.90Out of the Money | $3.04Out of the Money | $0.03Out of the Money | 22Out of the Money | 1,056Out of the Money | |
TSLAIn the Money | $73.50In the Money | $76.60In the Money | $73.77In the Money | $0.67In the Money | 42In the Money | 135In the Money | TSLAOut of the Money | $3.35Out of the Money | $3.50Out of the Money | $3.60Out of the Money | $-0.02Out of the Money | 14Out of the Money | 5,208Out of the Money | |
TSLAIn the Money | $69.25In the Money | $72.45In the Money | $74.50In the Money | $4.05In the Money | 81In the Money | 83In the Money | TSLAOut of the Money | $4.05Out of the Money | $4.15Out of the Money | $4.35Out of the Money | $0.05Out of the Money | 34Out of the Money | 3,476Out of the Money | |
TSLAIn the Money | $65.35In the Money | $68.25In the Money | $65.39In the Money | $-2.09In the Money | 12In the Money | 129In the Money | TSLAOut of the Money | $4.80Out of the Money | $4.95Out of the Money | $5.19Out of the Money | $0.09Out of the Money | 68Out of the Money | 5,215Out of the Money | |
TSLAIn the Money | $61.60In the Money | $64.05In the Money | $62.85In the Money | $1.12In the Money | 2In the Money | 353In the Money | TSLAOut of the Money | $5.70Out of the Money | $5.85Out of the Money | $6.09Out of the Money | $-0.13Out of the Money | 23Out of the Money | 5,401Out of the Money | |
TSLAIn the Money | $57.80In the Money | $60.15In the Money | $57.40In the Money | $-0.50In the Money | 13In the Money | 1,687In the Money | TSLAOut of the Money | $6.75Out of the Money | $6.90Out of the Money | $7.20Out of the Money | $0.10Out of the Money | 85Out of the Money | 22,111Out of the Money | |
TSLAIn the Money | $53.85In the Money | $56.70In the Money | $54.84In the Money | $0.00In the Money | ---In the Money | 194In the Money | TSLAOut of the Money | $7.95Out of the Money | $8.10Out of the Money | $8.15Out of the Money | $-0.18Out of the Money | 30Out of the Money | 2,146Out of the Money | |
TSLAIn the Money | $50.55In the Money | $52.90In the Money | $50.15In the Money | $0.35In the Money | 46In the Money | 870In the Money | TSLAOut of the Money | $9.25Out of the Money | $9.45Out of the Money | $9.85Out of the Money | $0.30Out of the Money | 112Out of the Money | 5,522Out of the Money | |
TSLAIn the Money | $47.15In the Money | $49.55In the Money | $46.60In the Money | $-1.55In the Money | 17In the Money | 625In the Money | TSLAOut of the Money | $10.75Out of the Money | $10.95Out of the Money | $10.90Out of the Money | $-0.60Out of the Money | 57Out of the Money | 2,451Out of the Money | |
TSLAIn the Money | $43.95In the Money | $46.25In the Money | $43.95In the Money | $-1.15In the Money | 19In the Money | 3,222In the Money | TSLAOut of the Money | $12.45Out of the Money | $12.60Out of the Money | $12.51Out of the Money | $-0.47Out of the Money | 214Out of the Money | 7,157Out of the Money | |
TSLAIn the Money | $40.85In the Money | $43.20In the Money | $41.42In the Money | $-0.68In the Money | 22In the Money | 4,025In the Money | TSLAOut of the Money | $14.25Out of the Money | $14.45Out of the Money | $14.40Out of the Money | $-0.37Out of the Money | 74Out of the Money | 8,246Out of the Money | |
TSLAIn the Money | $37.90In the Money | $40.30In the Money | $37.90In the Money | $-1.30In the Money | 127In the Money | 3,209In the Money | TSLAOut of the Money | $16.25Out of the Money | $16.45Out of the Money | $16.42Out of the Money | $-0.19Out of the Money | 124Out of the Money | 8,627Out of the Money | |
TSLAIn the Money | $35.15In the Money | $37.55In the Money | $35.38In the Money | $-0.72In the Money | 42In the Money | 2,113In the Money | TSLAOut of the Money | $18.40Out of the Money | $18.60Out of the Money | $19.14Out of the Money | $0.19Out of the Money | 54Out of the Money | 3,643Out of the Money | |
TSLAIn the Money | $32.55In the Money | $34.50In the Money | $32.63In the Money | $-0.61In the Money | 114In the Money | 4,607In the Money | TSLAOut of the Money | $20.75Out of the Money | $20.95Out of the Money | $20.92Out of the Money | $-0.63Out of the Money | 72Out of the Money | 2,527Out of the Money | |
TSLAUnderlying issue's last price | $30.10Underlying issue's last price | $32.50Underlying issue's last price | $30.02Underlying issue's last price | $-0.85Underlying issue's last price | 52Underlying issue's last price | 2,486Underlying issue's last price | Filter Table By Strike Price of$195.00Underlying issue's last price | TSLAUnderlying issue's last price | $23.20Underlying issue's last price | $23.45Underlying issue's last price | $23.36Underlying issue's last price | $-0.29Underlying issue's last price | 154Underlying issue's last price | 1,377Underlying issue's last price |
TSLANear the Money | $27.85Near the Money | $30.20Near the Money | $28.95Near the Money | $0.13Near the Money | 599Near the Money | 7,100Near the Money | TSLAIn the Money | $25.90In the Money | $26.10In the Money | $26.04In the Money | $-0.38In the Money | 152In the Money | 3,817In the Money | |
TSLAOut of the Money | $25.75Out of the Money | $28.00Out of the Money | $25.90Out of the Money | $0.18Out of the Money | 137Out of the Money | 1,717Out of the Money | TSLAIn the Money | $27.75In the Money | $30.05In the Money | $29.10In the Money | $-0.53In the Money | 24In the Money | 241In the Money | |
TSLAOut of the Money | $23.75Out of the Money | $26.05Out of the Money | $24.73Out of the Money | $0.09Out of the Money | 238Out of the Money | 2,832Out of the Money | TSLAIn the Money | $30.70In the Money | $32.95In the Money | $31.28In the Money | $-0.92In the Money | 31In the Money | 2,217In the Money | |
TSLAOut of the Money | $21.90Out of the Money | $24.20Out of the Money | $22.99Out of the Money | $0.34Out of the Money | 56Out of the Money | 1,469Out of the Money | TSLAIn the Money | $33.70In the Money | $35.50In the Money | $34.92In the Money | $-0.33In the Money | 25In the Money | 257In the Money | |
TSLAOut of the Money | $20.15Out of the Money | $22.35Out of the Money | $20.30Out of the Money | $-0.76Out of the Money | 102Out of the Money | 2,994Out of the Money | TSLAIn the Money | $36.95In the Money | $39.35In the Money | $39.23In the Money | $0.23In the Money | 49In the Money | 1,081In the Money | |
TSLAOut of the Money | $18.55Out of the Money | $20.85Out of the Money | $19.50Out of the Money | $0.25Out of the Money | 16Out of the Money | 1,192Out of the Money | TSLAIn the Money | $40.30In the Money | $42.80In the Money | $42.63In the Money | $0.18In the Money | 9In the Money | 88In the Money | |
TSLAOut of the Money | $18.05Out of the Money | $18.30Out of the Money | $17.37Out of the Money | $-0.90Out of the Money | 161Out of the Money | 2,048Out of the Money | TSLAIn the Money | $43.85In the Money | $46.25In the Money | $45.40In the Money | $-0.50In the Money | 16In the Money | 536In the Money | |
TSLAOut of the Money | $16.70Out of the Money | $16.95Out of the Money | $16.43Out of the Money | $-0.22Out of the Money | 69Out of the Money | 968Out of the Money | TSLAIn the Money | $47.05In the Money | $49.85In the Money | $46.05In the Money | $-2.75In the Money | 1In the Money | 24In the Money | |
TSLAOut of the Money | $15.45Out of the Money | $15.65Out of the Money | $15.56Out of the Money | $0.16Out of the Money | 264Out of the Money | 2,443Out of the Money | TSLAIn the Money | $51.15In the Money | $53.65In the Money | $53.41In the Money | $0.55In the Money | 25In the Money | 273In the Money | |
TSLAOut of the Money | $14.30Out of the Money | $14.50Out of the Money | $14.57Out of the Money | $0.30Out of the Money | 16Out of the Money | 751Out of the Money | TSLAIn the Money | $54.60In the Money | $57.45In the Money | $54.08In the Money | $-2.26In the Money | 2In the Money | 69In the Money | |
TSLAOut of the Money | $13.20Out of the Money | $13.40Out of the Money | $13.34Out of the Money | $0.14Out of the Money | 452Out of the Money | 3,924Out of the Money | TSLAIn the Money | $58.90In the Money | $61.50In the Money | $61.40In the Money | $0.55In the Money | 3In the Money | 203In the Money | |
TSLAOut of the Money | $12.20Out of the Money | $12.45Out of the Money | $12.77Out of the Money | $0.77Out of the Money | 5Out of the Money | 1,676Out of the Money | TSLAIn the Money | $62.60In the Money | $66.20In the Money | $67.10In the Money | $0.00In the Money | ---In the Money | 81In the Money | |
TSLAOut of the Money | $11.30Out of the Money | $11.50Out of the Money | $11.42Out of the Money | $0.22Out of the Money | 107Out of the Money | 2,514Out of the Money | TSLAIn the Money | $66.90In the Money | $70.25In the Money | $73.00In the Money | $0.00In the Money | ---In the Money | 282In the Money | |
TSLAOut of the Money | $9.70Out of the Money | $9.90Out of the Money | $9.37Out of the Money | $-0.53Out of the Money | 85Out of the Money | 1,642Out of the Money | TSLAIn the Money | $75.55In the Money | $78.35In the Money | $78.13In the Money | $0.00In the Money | ---In the Money | 786In the Money | |
TSLAOut of the Money | $8.35Out of the Money | $8.55Out of the Money | $8.03Out of the Money | $-0.32Out of the Money | 70Out of the Money | 5,667Out of the Money | TSLAIn the Money | $84.30In the Money | $87.15In the Money | $97.71In the Money | $0.00In the Money | ---In the Money | 660In the Money | |
TSLAOut of the Money | $7.20Out of the Money | $7.40Out of the Money | $7.25Out of the Money | $0.00Out of the Money | 68Out of the Money | 1,266Out of the Money | TSLAIn the Money | $93.25In the Money | $96.20In the Money | $108.70In the Money | $0.00In the Money | ---In the Money | 220In the Money | |
TSLAOut of the Money | $6.25Out of the Money | $6.40Out of the Money | $6.35Out of the Money | $0.05Out of the Money | 433Out of the Money | 10,954Out of the Money | TSLAIn the Money | $102.60In the Money | $105.30In the Money | $101.50In the Money | $-3.75In the Money | 15In the Money | 700In the Money | |
TSLAOut of the Money | $5.45Out of the Money | $5.60Out of the Money | $5.30Out of the Money | $-0.20Out of the Money | 90Out of the Money | 1,454Out of the Money | TSLAIn the Money | $111.60In the Money | $115.10In the Money | $125.44In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
TSLAOut of the Money | $4.75Out of the Money | $4.90Out of the Money | $4.85Out of the Money | $0.04Out of the Money | 33Out of the Money | 809Out of the Money | TSLAIn the Money | $121.15In the Money | $124.65In the Money | $124.92In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
TSLAOut of the Money | $4.15Out of the Money | $4.35Out of the Money | $4.23Out of the Money | $0.34Out of the Money | 31Out of the Money | 610Out of the Money | TSLAIn the Money | $130.85In the Money | $134.30In the Money | $133.78In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.63Out of the Money | $-0.06Out of the Money | 15Out of the Money | 358Out of the Money | TSLAIn the Money | $140.55In the Money | $144.15In the Money | $141.93In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.40Out of the Money | $3.20Out of the Money | $-0.07Out of the Money | 66Out of the Money | 2,307Out of the Money | TSLAIn the Money | $150.40In the Money | $154.15In the Money | $147.63In the Money | $-15.42In the Money | 10In the Money | ---In the Money | |
TSLAOut of the Money | $2.93Out of the Money | $3.05Out of the Money | $2.87Out of the Money | $-0.13Out of the Money | 12Out of the Money | 603Out of the Money | TSLAIn the Money | $160.25In the Money | $164.15In the Money | $172.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.63Out of the Money | $2.72Out of the Money | $2.70Out of the Money | $0.12Out of the Money | 8Out of the Money | 263Out of the Money | TSLAIn the Money | $170.30In the Money | $174.10In the Money | $173.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.36Out of the Money | $2.45Out of the Money | $2.40Out of the Money | $0.10Out of the Money | 5Out of the Money | 632Out of the Money | TSLAIn the Money | $180.30In the Money | $184.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.14Out of the Money | $2.22Out of the Money | $2.21Out of the Money | $0.40Out of the Money | 2Out of the Money | 689Out of the Money | TSLAIn the Money | $190.30In the Money | $194.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.94Out of the Money | $2.02Out of the Money | $1.89Out of the Money | $-0.06Out of the Money | 67Out of the Money | 1,265Out of the Money | TSLAIn the Money | $200.25In the Money | $204.10In the Money | $220.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.77Out of the Money | $1.84Out of the Money | $1.75Out of the Money | $0.01Out of the Money | 58Out of the Money | 322Out of the Money | TSLAIn the Money | $210.25In the Money | $214.10In 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 | $1.69Out of the Money | $1.61Out of the Money | $0.05Out of the Money | 62Out of the Money | 380Out of the Money | TSLAIn the Money | $220.25In the Money | $224.10In the Money | $226.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.48Out of the Money | $1.56Out of the Money | $1.74Out of the Money | $0.34Out of the Money | 1Out of the Money | 350Out of the Money | TSLAIn the Money | $230.25In the Money | $234.10In the Money | $208.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.37Out of the Money | $1.44Out of the Money | $1.64Out of the Money | $0.51Out of the Money | 10Out of the Money | 280Out of the Money | TSLAIn the Money | $240.25In the Money | $244.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.26Out of the Money | $1.33Out of the Money | $1.26Out of the Money | $0.01Out of the Money | 29Out of the Money | 559Out of the Money | TSLAIn the Money | $250.25In the Money | $254.10In the Money | $270.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.18Out of the Money | $1.24Out of the Money | $1.16Out of the Money | $-0.06Out of the Money | 266Out of the Money | 3,384Out of the Money | TSLAIn the Money | $260.25In the Money | $264.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |