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 | $137.80In the Money | $140.80In the Money | $124.30In the Money | $0.00In the Money | ---In the Money | 344In the Money | TSLAOut of the Money | $0.10Out of the Money | $0.17Out of the Money | $0.16Out of the Money | $0.00Out of the Money | 3Out of the Money | 2,983Out of the Money | |
TSLAIn the Money | $132.70In the Money | $136.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
TSLAIn the Money | $129.40In the Money | $131.55In the Money | $108.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.25Out of the Money | $0.30Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 6Out of the Money | 434Out of the Money | |
TSLAIn the Money | $123.15In the Money | $126.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.33Out of the Money | $0.67Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSLAIn the Money | $118.35In the Money | $122.00In the Money | $111.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSLAOut of the Money | $0.43Out of the Money | $0.47Out of the Money | $0.44Out of the Money | $-0.05Out of the Money | 8Out of the Money | 807Out of the Money | |
TSLAIn the Money | $115.15In the Money | $117.25In the Money | $97.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.56Out of the Money | $-0.12Out of the Money | 45Out of the Money | 382Out of the Money | |
TSLAIn the Money | $110.40In the Money | $112.55In the Money | $107.30In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSLAOut of the Money | $0.65Out of the Money | $1.01Out of the Money | $0.67Out of the Money | $-0.14Out of the Money | 2Out of the Money | 2,953Out of the Money | |
TSLAIn the Money | $105.70In the Money | $107.85In the Money | $105.52In the Money | $17.06In the Money | 1In the Money | 24In the Money | TSLAOut of the Money | $0.52Out of the Money | $0.89Out of the Money | $0.83Out of the Money | $-0.11Out of the Money | 12Out of the Money | 178Out of the Money | |
TSLAIn the Money | $99.50In the Money | $103.15In the Money | $93.30In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSLAOut of the Money | $1.00Out of the Money | $1.07Out of the Money | $1.03Out of the Money | $-0.27Out of the Money | 27Out of the Money | 1,267Out of the Money | |
TSLAIn the Money | $96.35In the Money | $98.50In the Money | $99.50In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSLAOut of the Money | $0.94Out of the Money | $1.30Out of the Money | $1.26Out of the Money | $-0.30Out of the Money | 18Out of the Money | 4,342Out of the Money | |
TSLAIn the Money | $90.35In the Money | $93.95In the Money | $83.80In the Money | $0.00In the Money | ---In the Money | 80In the Money | TSLAOut of the Money | $1.51Out of the Money | $1.57Out of the Money | $1.53Out of the Money | $-0.22Out of the Money | 148Out of the Money | 5,727Out of the Money | |
TSLAIn the Money | $85.75In the Money | $89.40In the Money | $78.81In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSLAOut of the Money | $1.53Out of the Money | $2.20Out of the Money | $1.84Out of the Money | $-0.34Out of the Money | 31Out of the Money | 4,647Out of the Money | |
TSLAIn the Money | $81.35In the Money | $83.50In the Money | $79.85In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSLAOut of the Money | $1.93Out of the Money | $2.30Out of the Money | $2.24Out of the Money | $-0.32Out of the Money | 24Out of the Money | 4,381Out of the Money | |
TSLAIn the Money | $77.00In the Money | $79.05In the Money | $76.44In the Money | $6.80In the Money | 3In the Money | 248In the Money | TSLAOut of the Money | $2.38Out of the Money | $2.78Out of the Money | $2.65Out of the Money | $-0.77Out of the Money | 9Out of the Money | 2,399Out of the Money | |
TSLAIn the Money | $72.65In the Money | $74.70In the Money | $72.15In the Money | $0.00In the Money | ---In the Money | 77In the Money | TSLAOut of the Money | $3.20Out of the Money | $3.35Out of the Money | $3.20Out of the Money | $-0.55Out of the Money | 424Out of the Money | 6,734Out of the Money | |
TSLAIn the Money | $68.65In the Money | $70.45In the Money | $71.30In the Money | $8.27In the Money | 13In the Money | 149In the Money | TSLAOut of the Money | $3.85Out of the Money | $4.00Out of the Money | $3.90Out of the Money | $-0.75Out of the Money | 98Out of the Money | 939Out of the Money | |
TSLAIn the Money | $64.75In the Money | $66.35In the Money | $69.00In the Money | $0.00In the Money | ---In the Money | 135In the Money | TSLAOut of the Money | $4.60Out of the Money | $4.75Out of the Money | $4.60Out of the Money | $-0.90Out of the Money | 46Out of the Money | 5,192Out of the Money | |
TSLAIn the Money | $60.45In the Money | $62.35In the Money | $56.25In the Money | $1.43In the Money | 3In the Money | 56In the Money | TSLAOut of the Money | $5.15Out of the Money | $5.65Out of the Money | $5.50Out of the Money | $-0.99Out of the Money | 34Out of the Money | 3,514Out of the Money | |
TSLAIn the Money | $56.75In the Money | $58.50In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 117In the Money | TSLAOut of the Money | $6.35Out of the Money | $6.65Out of the Money | $6.55Out of the Money | $-1.15Out of the Money | 84Out of the Money | 5,198Out of the Money | |
TSLAIn the Money | $53.30In the Money | $54.75In the Money | $53.86In the Money | $6.81In the Money | 100In the Money | 263In the Money | TSLAOut of the Money | $7.60Out of the Money | $8.80Out of the Money | $7.60Out of the Money | $-1.37Out of the Money | 8Out of the Money | 5,396Out of the Money | |
TSLAIn the Money | $49.75In the Money | $51.15In the Money | $51.80In the Money | $8.80In the Money | 105In the Money | 1,709In the Money | TSLAOut of the Money | $8.90Out of the Money | $9.10Out of the Money | $8.80Out of the Money | $-1.64Out of the Money | 73Out of the Money | 22,062Out of the Money | |
TSLAIn the Money | $46.25In the Money | $48.65In the Money | $45.80In the Money | $4.08In the Money | 3In the Money | 196In the Money | TSLAOut of the Money | $9.35Out of the Money | $11.55Out of the Money | $10.42Out of the Money | $-1.64Out of the Money | 34Out of the Money | 2,044Out of the Money | |
TSLAIn the Money | $43.00In the Money | $44.45In the Money | $43.75In the Money | $6.70In the Money | 18In the Money | 895In the Money | TSLAOut of the Money | $11.65Out of the Money | $13.15Out of the Money | $11.79Out of the Money | $-2.17Out of the Money | 85Out of the Money | 4,175Out of the Money | |
TSLAIn the Money | $39.85In the Money | $41.35In the Money | $41.90In the Money | $7.97In the Money | 80In the Money | 683In the Money | TSLAOut of the Money | $13.50Out of the Money | $14.05Out of the Money | $13.65Out of the Money | $-3.22Out of the Money | 206Out of the Money | 2,168Out of the Money | |
TSLAIn the Money | $36.95In the Money | $38.40In the Money | $38.68In the Money | $7.43In the Money | 45In the Money | 3,270In the Money | TSLAOut of the Money | $15.00Out of the Money | $16.10Out of the Money | $15.55Out of the Money | $-2.80Out of the Money | 3,583Out of the Money | 6,203Out of the Money | |
TSLAIn the Money | $34.10In the Money | $35.60In the Money | $36.03In the Money | $7.13In the Money | 66In the Money | 4,094In the Money | TSLAOut of the Money | $16.80Out of the Money | $19.05Out of the Money | $17.85Out of the Money | $-2.98Out of the Money | 119Out of the Money | 6,998Out of the Money | |
TSLAIn the Money | $32.50In the Money | $32.95In the Money | $33.42In the Money | $7.02In the Money | 217In the Money | 3,170In the Money | TSLAOut of the Money | $19.10Out of the Money | $21.00Out of the Money | $20.20Out of the Money | $-3.20Out of the Money | 100Out of the Money | 9,211Out of the Money | |
TSLAUnderlying issue's last price | $29.05Underlying issue's last price | $30.50Underlying issue's last price | $30.95Underlying issue's last price | $6.50Underlying issue's last price | 98Underlying issue's last price | 2,223Underlying issue's last price | Filter Table By Strike Price of$185.00Underlying issue's last price | TSLAUnderlying issue's last price | $21.55Underlying issue's last price | $23.75Underlying issue's last price | $22.67Underlying issue's last price | $-3.33Underlying issue's last price | 20Underlying issue's last price | 3,451Underlying issue's last price |
TSLANear the Money | $26.75Near the Money | $28.00Near the Money | $28.40Near the Money | $6.30Near the Money | 68Near the Money | 4,369Near the Money | TSLAIn the Money | $24.20In the Money | $26.40In the Money | $24.70In the Money | $-3.45In the Money | 32In the Money | 3,107In the Money | |
TSLAOut of the Money | $24.65Out of the Money | $26.00Out of the Money | $26.13Out of the Money | $5.93Out of the Money | 191Out of the Money | 2,507Out of the Money | TSLAIn the Money | $26.95In the Money | $28.35In the Money | $27.75In the Money | $-4.55In the Money | 90In the Money | 1,233In the Money | |
TSLAOut of the Money | $23.00Out of the Money | $24.05Out of the Money | $23.80Out of the Money | $5.18Out of the Money | 768Out of the Money | 6,722Out of the Money | TSLAIn the Money | $30.00In the Money | $31.30In the Money | $30.43In the Money | $-4.75In the Money | 51In the Money | 3,759In the Money | |
TSLAOut of the Money | $20.75Out of the Money | $23.10Out of the Money | $22.10Out of the Money | $5.10Out of the Money | 63Out of the Money | 1,554Out of the Money | TSLAIn the Money | $32.90In the Money | $34.45In the Money | $35.07In the Money | $-1.03In the Money | 2In the Money | 232In the Money | |
TSLAOut of the Money | $19.05Out of the Money | $21.35Out of the Money | $20.75Out of the Money | $4.25Out of the Money | 119Out of the Money | 2,738Out of the Money | TSLAIn the Money | $36.20In the Money | $37.70In the Money | $37.08In the Money | $-5.66In the Money | 12In the Money | 2,215In the Money | |
TSLAOut of the Money | $17.50Out of the Money | $19.20Out of the Money | $19.15Out of the Money | $4.85Out of the Money | 16Out of the Money | 1,360Out of the Money | TSLAIn the Money | $39.55In the Money | $41.10In the Money | $40.65In the Money | $-2.50In the Money | 21In the Money | 243In the Money | |
TSLAOut of the Money | $17.00Out of the Money | $17.25Out of the Money | $17.10Out of the Money | $4.05Out of the Money | 247Out of the Money | 2,854Out of the Money | TSLAIn the Money | $43.15In the Money | $44.65In the Money | $43.60In the Money | $-6.57In the Money | 182In the Money | 892In the Money | |
TSLAOut of the Money | $15.65Out of the Money | $16.85Out of the Money | $16.30Out of the Money | $4.44Out of the Money | 38Out of the Money | 1,109Out of the Money | TSLAIn the Money | $46.25In the Money | $49.75In the Money | $52.55In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSLAOut of the Money | $14.40Out of the Money | $15.60Out of the Money | $15.00Out of the Money | $4.15Out of the Money | 123Out of the Money | 2,076Out of the Money | TSLAIn the Money | $50.50In the Money | $52.10In the Money | $51.77In the Money | $0.00In the Money | ---In the Money | 527In the Money | |
TSLAOut of the Money | $13.25Out of the Money | $14.00Out of the Money | $13.85Out of the Money | $3.85Out of the Money | 34Out of the Money | 923Out of the Money | TSLAIn the Money | $53.90In the Money | $57.45In the Money | $62.32In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSLAOut of the Money | $12.25Out of the Money | $13.45Out of the Money | $12.35Out of the Money | $3.10Out of the Money | 163Out of the Money | 1,884Out of the Money | TSLAIn the Money | $58.30In the Money | $60.95In the Money | $59.36In the Money | $0.00In the Money | ---In the Money | 266In the Money | |
TSLAOut of the Money | $11.30Out of the Money | $12.00Out of the Money | $11.58Out of the Money | $3.08Out of the Money | 161Out of the Money | 743Out of the Money | TSLAIn the Money | $61.95In the Money | $65.45In the Money | $78.39In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
TSLAOut of the Money | $10.40Out of the Money | $10.65Out of the Money | $10.55Out of the Money | $2.70Out of the Money | 220Out of the Money | 3,658Out of the Money | TSLAIn the Money | $66.55In the Money | $69.20In the Money | $68.30In the Money | $-3.70In the Money | 3In the Money | 200In the Money | |
TSLAOut of the Money | $9.60Out of the Money | $9.85Out of the Money | $10.00Out of the Money | $2.92Out of the Money | 92Out of the Money | 1,632Out of the Money | TSLAIn the Money | $70.80In the Money | $73.50In the Money | $76.88In the Money | $-10.54In the Money | 23In the Money | 59In the Money | |
TSLAOut of the Money | $8.90Out of the Money | $9.10Out of the Money | $9.20Out of the Money | $2.20Out of the Money | 110Out of the Money | 2,326Out of the Money | TSLAIn the Money | $75.10In the Money | $77.80In the Money | $77.33In the Money | $1.13In the Money | 25In the Money | 297In the Money | |
TSLAOut of the Money | $7.60Out of the Money | $7.80Out of the Money | $8.00Out of the Money | $2.40Out of the Money | 113Out of the Money | 1,580Out of the Money | TSLAIn the Money | $84.00In the Money | $86.70In the Money | $87.74In the Money | $-4.83In the Money | 100In the Money | 704In the Money | |
TSLAOut of the Money | $6.55Out of the Money | $6.75Out of the Money | $6.75Out of the Money | $1.96Out of the Money | 250Out of the Money | 5,545Out of the Money | TSLAIn the Money | $93.15In the Money | $95.80In the Money | $97.27In the Money | $-6.40In the Money | 120In the Money | 670In the Money | |
TSLAOut of the Money | $4.65Out of the Money | $5.85Out of the Money | $5.75Out of the Money | $1.59Out of the Money | 104Out of the Money | 1,231Out of the Money | TSLAIn the Money | $102.40In the Money | $105.15In the Money | $106.46In the Money | $-4.93In the Money | 100In the Money | 141In the Money | |
TSLAOut of the Money | $4.20Out of the Money | $5.10Out of the Money | $5.16Out of the Money | $1.56Out of the Money | 535Out of the Money | 9,627Out of the Money | TSLAIn the Money | $111.95In the Money | $114.60In the Money | $113.30In the Money | $-7.65In the Money | 152In the Money | 657In the Money | |
TSLAOut of the Money | $4.25Out of the Money | $5.45Out of the Money | $4.40Out of the Money | $1.21Out of the Money | 54Out of the Money | 1,456Out of the Money | TSLAIn the Money | $122.50In the Money | $124.25In the Money | $125.44In the Money | $-4.92In the Money | 3In the Money | 5In the Money | |
TSLAOut of the Money | $3.75Out of the Money | $3.90Out of the Money | $3.83Out of the Money | $1.01Out of the Money | 14Out of the Money | 767Out of the Money | TSLAIn the Money | $132.25In the Money | $134.35In the Money | $132.21In the Money | $-8.45In the Money | 2In the Money | ---In the Money | |
TSLAOut of the Money | $3.30Out of the Money | $3.45Out of the Money | $3.10Out of the Money | $0.68Out of the Money | 7Out of the Money | 611Out of the Money | TSLAIn the Money | $140.70In the Money | $144.55In the Money | $142.58In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.65Out of the Money | $4.05Out of the Money | $3.05Out of the Money | $0.83Out of the Money | 3Out of the Money | 331Out of the Money | TSLAIn the Money | $150.65In the Money | $154.60In the Money | $151.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.33Out of the Money | $3.10Out of the Money | $2.76Out of the Money | $0.78Out of the Money | 96Out of the Money | 2,304Out of the Money | TSLAIn the Money | $160.65In the Money | $164.55In the Money | $163.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.06Out of the Money | $2.74Out of the Money | $2.46Out of the Money | $0.71Out of the Money | 42Out of the Money | 631Out of the Money | TSLAIn the Money | $170.65In the Money | $174.55In the Money | $172.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.82Out of the Money | $2.50Out of the Money | $2.13Out of the Money | $0.50Out of the Money | 37Out of the Money | 274Out of the Money | TSLAIn the Money | $180.65In the Money | $184.55In the Money | $173.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $2.29Out of the Money | $2.00Out of the Money | $0.52Out of the Money | 247Out of the Money | 527Out of the Money | TSLAIn the Money | $190.65In the Money | $194.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.44Out of the Money | $2.12Out of the Money | $1.44Out of the Money | $0.09Out of the Money | 10Out of the Money | 687Out of the Money | TSLAIn the Money | $200.65In the Money | $204.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.29Out of the Money | $1.96Out of the Money | $1.60Out of the Money | $0.40Out of the Money | 22Out of the Money | 1,290Out of the Money | TSLAIn the Money | $210.65In the Money | $214.55In the Money | $220.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.19Out of the Money | $1.60Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | TSLAIn the Money | $220.65In the Money | $224.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.04Out of the Money | $1.70Out of the Money | $1.39Out of the Money | $0.37Out of the Money | 95Out of the Money | 403Out of the Money | TSLAIn the Money | $230.65In the Money | $234.55In the Money | $226.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.93Out of the Money | $1.60Out of the Money | $1.26Out of the Money | $-0.08Out of the Money | 2Out of the Money | 347Out of the Money | TSLAIn the Money | $240.65In the Money | $244.55In the Money | $208.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.84Out of the Money | $1.50Out of the Money | $1.19Out of the Money | $0.21Out of the Money | 2Out of the Money | 262Out of the Money | TSLAIn the Money | $250.65In the Money | $254.55In 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 | $1.42Out of the Money | $1.09Out of the Money | $0.28Out of the Money | 15Out of the Money | 545Out of the Money | TSLAIn the Money | $260.65In the Money | $264.55In the Money | $270.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.97Out of the Money | $1.34Out of the Money | $1.01Out of the Money | $0.24Out of the Money | 146Out of the Money | 2,773Out of the Money | TSLAIn the Money | $270.65In the Money | $274.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |