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 | $129.50In the Money | $130.35In 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 | $0.50Out of the Money | $0.16Out of the Money | $-0.02Out of the Money | 4Out of the Money | 2,981Out of the Money | |
TSLAIn the Money | $124.70In the Money | $125.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.04Out of the Money | $1.25Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 237Out of the Money | |
TSLAIn the Money | $119.90In the Money | $120.80In the Money | $108.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.26Out of the Money | $0.92Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 434Out of the Money | |
TSLAIn the Money | $115.15In the Money | $116.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.07Out of the Money | $0.71Out of the Money | $0.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSLAIn the Money | $110.40In the Money | $111.25In the Money | $111.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSLAOut of the Money | $0.47Out of the Money | $0.66Out of the Money | $0.49Out of the Money | $-0.06Out of the Money | 2Out of the Money | 807Out of the Money | |
TSLAIn the Money | $105.70In the Money | $106.50In the Money | $97.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSLAOut of the Money | $0.55Out of the Money | $0.94Out of the Money | $0.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 382Out of the Money | |
TSLAIn the Money | $100.95In the Money | $101.80In the Money | $107.30In the Money | $0.00In the Money | ---In the Money | 21In the Money | TSLAOut of the Money | $0.73Out of the Money | $1.10Out of the Money | $0.81Out of the Money | $0.03Out of the Money | 1Out of the Money | 2,954Out of the Money | |
TSLAIn the Money | $96.25In the Money | $97.10In the Money | $88.46In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSLAOut of the Money | $0.61Out of the Money | $1.28Out of the Money | $0.94Out of the Money | $-0.04Out of the Money | 3Out of the Money | 179Out of the Money | |
TSLAIn the Money | $91.60In the Money | $92.45In 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 | $1.50Out of the Money | $1.30Out of the Money | $0.06Out of the Money | 65Out of the Money | 1,267Out of the Money | |
TSLAIn the Money | $87.00In the Money | $87.90In the Money | $99.50In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSLAOut of the Money | $1.30Out of the Money | $1.49Out of the Money | $1.56Out of the Money | $0.06Out of the Money | 2Out of the Money | 4,342Out of the Money | |
TSLAIn the Money | $82.50In the Money | $83.30In the Money | $83.80In the Money | $-5.04In the Money | 1In the Money | 80In the Money | TSLAOut of the Money | $1.50Out of the Money | $2.00Out of the Money | $1.75Out of the Money | $-0.07Out of the Money | 46Out of the Money | 5,693Out of the Money | |
TSLAIn the Money | $77.95In the Money | $78.85In the Money | $78.81In the Money | $0.00In the Money | ---In the Money | 16In the Money | TSLAOut of the Money | $1.50Out of the Money | $2.80Out of the Money | $2.18Out of the Money | $0.05Out of the Money | 11Out of the Money | 4,647Out of the Money | |
TSLAIn the Money | $73.60In the Money | $74.40In the Money | $79.85In the Money | $0.00In the Money | ---In the Money | 52In the Money | TSLAOut of the Money | $2.26Out of the Money | $2.97Out of the Money | $2.56Out of the Money | $-0.19Out of the Money | 23Out of the Money | 4,372Out of the Money | |
TSLAIn the Money | $69.25In the Money | $70.10In the Money | $69.64In the Money | $-2.28In the Money | 2In the Money | 248In the Money | TSLAOut of the Money | $2.72Out of the Money | $4.20Out of the Money | $3.42Out of the Money | $0.29Out of the Money | 6Out of the Money | 2,400Out of the Money | |
TSLAIn the Money | $65.05In the Money | $65.85In the Money | $72.15In the Money | $0.00In the Money | ---In the Money | 77In the Money | TSLAOut of the Money | $3.00Out of the Money | $4.25Out of the Money | $3.75Out of the Money | $-0.10Out of the Money | 122Out of the Money | 6,640Out of the Money | |
TSLAIn the Money | $60.95In the Money | $61.75In the Money | $63.03In the Money | $-7.11In the Money | 7In the Money | 148In the Money | TSLAOut of the Money | $3.50Out of the Money | $5.10Out of the Money | $4.65Out of the Money | $0.24Out of the Money | 13Out of the Money | 935Out of the Money | |
TSLAIn the Money | $57.05In the Money | $57.75In the Money | $69.00In the Money | $0.00In the Money | ---In the Money | 135In the Money | TSLAOut of the Money | $4.75Out of the Money | $5.60Out of the Money | $5.50Out of the Money | $0.04Out of the Money | 13Out of the Money | 5,190Out of the Money | |
TSLAIn the Money | $53.10In the Money | $53.95In the Money | $54.82In the Money | $8.85In the Money | 11In the Money | 48In the Money | TSLAOut of the Money | $6.40Out of the Money | $6.60Out of the Money | $6.49Out of the Money | $0.34Out of the Money | 7Out of the Money | 3,511Out of the Money | |
TSLAIn the Money | $48.50In the Money | $51.20In the Money | $55.60In the Money | $0.00In the Money | ---In the Money | 117In the Money | TSLAOut of the Money | $6.60Out of the Money | $8.80Out of the Money | $7.70Out of the Money | $0.00Out of the Money | 15Out of the Money | 5,198Out of the Money | |
TSLAIn the Money | $45.90In the Money | $46.75In the Money | $47.05In the Money | $1.80In the Money | 20In the Money | 243In the Money | TSLAOut of the Money | $7.95Out of the Money | $9.15Out of the Money | $8.97Out of the Money | $0.37Out of the Money | 10Out of the Money | 5,393Out of the Money | |
TSLAIn the Money | $42.50In the Money | $43.35In the Money | $43.00In the Money | $-4.09In the Money | 31In the Money | 1,690In the Money | TSLAOut of the Money | $10.35Out of the Money | $10.70Out of the Money | $10.44Out of the Money | $0.09Out of the Money | 134Out of the Money | 22,063Out of the Money | |
TSLAIn the Money | $38.45In the Money | $40.15In the Money | $41.72In the Money | $-3.78In the Money | 3In the Money | 195In the Money | TSLAOut of the Money | $11.15Out of the Money | $12.40Out of the Money | $12.06Out of the Money | $-0.14Out of the Money | 110Out of the Money | 2,038Out of the Money | |
TSLAIn the Money | $35.50In the Money | $37.95In the Money | $37.05In the Money | $-3.65In the Money | 17In the Money | 897In the Money | TSLAOut of the Money | $13.05Out of the Money | $15.25Out of the Money | $13.96Out of the Money | $0.21Out of the Money | 52Out of the Money | 4,166Out of the Money | |
TSLAIn the Money | $32.65In the Money | $35.00In the Money | $33.93In the Money | $-4.40In the Money | 35In the Money | 683In the Money | TSLAOut of the Money | $14.95Out of the Money | $17.30Out of the Money | $16.87Out of the Money | $1.24Out of the Money | 28Out of the Money | 2,148Out of the Money | |
TSLAIn the Money | $30.75In the Money | $32.35In the Money | $31.25In the Money | $-3.85In the Money | 14In the Money | 3,264In the Money | TSLAOut of the Money | $17.30Out of the Money | $19.55Out of the Money | $18.35Out of the Money | $0.25Out of the Money | 97Out of the Money | 6,146Out of the Money | |
TSLAUnderlying issue's last price | $27.45Underlying issue's last price | $29.80Underlying issue's last price | $28.90Underlying issue's last price | $-3.85Underlying issue's last price | 291Underlying issue's last price | 4,091Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $20.50Underlying issue's last price | $21.65Underlying issue's last price | $20.83Underlying issue's last price | $0.28Underlying issue's last price | 24Underlying issue's last price | 6,984Underlying issue's last price |
TSLANear the Money | $25.90Near the Money | $27.45Near the Money | $26.40Near the Money | $-3.65Near the Money | 268Near the Money | 3,177Near the Money | TSLAIn the Money | $22.30In the Money | $24.55In the Money | $23.40In the Money | $1.00In the Money | 80In the Money | 9,201In the Money | |
TSLAOut of the Money | $22.95Out of the Money | $25.25Out of the Money | $24.45Out of the Money | $-3.05Out of the Money | 241Out of the Money | 2,087Out of the Money | TSLAIn the Money | $25.80In the Money | $26.45In the Money | $26.00In the Money | $0.50In the Money | 81In the Money | 3,394In the Money | |
TSLAOut of the Money | $21.70Out of the Money | $22.40Out of the Money | $22.10Out of the Money | $-3.26Out of the Money | 209Out of the Money | 4,343Out of the Money | TSLAIn the Money | $28.75In the Money | $29.40In the Money | $28.15In the Money | $0.30In the Money | 5In the Money | 3,105In the Money | |
TSLAOut of the Money | $20.05Out of the Money | $21.40Out of the Money | $20.20Out of the Money | $-3.05Out of the Money | 221Out of the Money | 2,296Out of the Money | TSLAIn the Money | $31.80In the Money | $33.40In the Money | $32.30In the Money | $2.43In the Money | 3In the Money | 1,233In the Money | |
TSLAOut of the Money | $18.35Out of the Money | $18.80Out of the Money | $18.62Out of the Money | $-3.22Out of the Money | 293Out of the Money | 6,730Out of the Money | TSLAIn the Money | $35.10In the Money | $36.65In the Money | $35.18In the Money | $1.88In the Money | 47In the Money | 3,719In the Money | |
TSLAOut of the Money | $15.85Out of the Money | $17.15Out of the Money | $17.00Out of the Money | $-2.93Out of the Money | 53Out of the Money | 1,536Out of the Money | TSLAIn the Money | $38.45In the Money | $40.10In the Money | $36.10In the Money | $0.00In the Money | ---In the Money | 232In the Money | |
TSLAOut of the Money | $15.00Out of the Money | $15.65Out of the Money | $16.50Out of the Money | $-1.90Out of the Money | 77Out of the Money | 2,712Out of the Money | TSLAIn the Money | $42.05In the Money | $43.65In the Money | $42.74In the Money | $3.04In the Money | 1In the Money | 2,216In the Money | |
TSLAOut of the Money | $13.30Out of the Money | $15.30Out of the Money | $14.30Out of the Money | $-2.90Out of the Money | 21Out of the Money | 1,355Out of the Money | TSLAIn the Money | $45.75In the Money | $47.35In the Money | $43.15In the Money | $0.00In the Money | ---In the Money | 243In the Money | |
TSLAOut of the Money | $11.90Out of the Money | $13.15Out of the Money | $13.05Out of the Money | $-2.75Out of the Money | 80Out of the Money | 2,840Out of the Money | TSLAIn the Money | $49.50In the Money | $51.15In the Money | $50.17In the Money | $2.67In the Money | 3In the Money | 892In the Money | |
TSLAOut of the Money | $10.70Out of the Money | $13.00Out of the Money | $11.86Out of the Money | $-2.59Out of the Money | 14Out of the Money | 1,105Out of the Money | TSLAIn the Money | $53.45In the Money | $55.70In the Money | $52.55In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSLAOut of the Money | $9.80Out of the Money | $11.05Out of the Money | $10.85Out of the Money | $-2.50Out of the Money | 50Out of the Money | 2,084Out of the Money | TSLAIn the Money | $57.50In the Money | $58.35In the Money | $51.77In the Money | $0.00In the Money | ---In the Money | 527In the Money | |
TSLAOut of the Money | $9.85Out of the Money | $11.10Out of the Money | $10.00Out of the Money | $-2.20Out of the Money | 152Out of the Money | 841Out of the Money | TSLAIn the Money | $61.65In the Money | $62.50In the Money | $62.32In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSLAOut of the Money | $9.05Out of the Money | $9.30Out of the Money | $9.25Out of the Money | $-2.45Out of the Money | 38Out of the Money | 1,879Out of the Money | TSLAIn the Money | $65.85In the Money | $67.75In the Money | $59.36In the Money | $0.00In the Money | ---In the Money | 266In the Money | |
TSLAOut of the Money | $8.30Out of the Money | $9.15Out of the Money | $8.50Out of the Money | $-1.90Out of the Money | 24Out of the Money | 746Out of the Money | TSLAIn the Money | $70.20In the Money | $71.10In the Money | $78.39In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
TSLAOut of the Money | $7.60Out of the Money | $7.85Out of the Money | $7.85Out of the Money | $-1.65Out of the Money | 324Out of the Money | 3,603Out of the Money | TSLAIn the Money | $74.55In the Money | $76.45In the Money | $72.00In the Money | $0.00In the Money | ---In the Money | 200In the Money | |
TSLAOut of the Money | $7.00Out of the Money | $7.20Out of the Money | $7.08Out of the Money | $-1.73Out of the Money | 36Out of the Money | 1,607Out of the Money | TSLAIn the Money | $79.05In the Money | $79.95In the Money | $87.42In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
TSLAOut of the Money | $6.45Out of the Money | $6.65Out of the Money | $7.00Out of the Money | $-1.30Out of the Money | 1,613Out of the Money | 3,059Out of the Money | TSLAIn the Money | $83.65In the Money | $85.45In the Money | $76.20In the Money | $0.00In the Money | ---In the Money | 297In the Money | |
TSLAOut of the Money | $5.50Out of the Money | $5.65Out of the Money | $5.60Out of the Money | $-1.42Out of the Money | 50Out of the Money | 1,554Out of the Money | TSLAIn the Money | $92.95In the Money | $93.75In the Money | $92.57In the Money | $8.17In the Money | 100In the Money | 704In the Money | |
TSLAOut of the Money | $4.00Out of the Money | $4.85Out of the Money | $4.79Out of the Money | $-1.41Out of the Money | 29Out of the Money | 5,544Out of the Money | TSLAIn the Money | $102.15In the Money | $103.20In the Money | $103.67In the Money | $0.00In the Money | ---In the Money | 670In the Money | |
TSLAOut of the Money | $4.10Out of the Money | $4.20Out of the Money | $4.16Out of the Money | $-1.24Out of the Money | 28Out of the Money | 1,211Out of the Money | TSLAIn the Money | $112.00In the Money | $112.85In the Money | $111.39In the Money | $2.00In the Money | 100In the Money | 61In the Money | |
TSLAOut of the Money | $3.45Out of the Money | $3.65Out of the Money | $3.60Out of the Money | $-0.95Out of the Money | 355Out of the Money | 9,548Out of the Money | TSLAIn the Money | $121.55In the Money | $122.70In the Money | $120.95In the Money | $2.94In the Money | 167In the Money | 512In the Money | |
TSLAOut of the Money | $2.71Out of the Money | $3.20Out of the Money | $3.19Out of the Money | $-0.86Out of the Money | 51Out of the Money | 1,467Out of the Money | TSLAIn the Money | $129.90In the Money | $132.60In the Money | $130.36In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
TSLAOut of the Money | $1.69Out of the Money | $3.50Out of the Money | $2.82Out of the Money | $-0.89Out of the Money | 29Out of the Money | 764Out of the Money | TSLAIn the Money | $141.50In the Money | $142.55In the Money | $140.66In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $2.07Out of the Money | $2.49Out of the Money | $2.42Out of the Money | $-1.58Out of the Money | 3Out of the Money | 612Out of the Money | TSLAIn the Money | $151.50In the Money | $152.60In the Money | $142.58In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $2.00Out of the Money | $2.23Out of the Money | $2.22Out of the Money | $-0.66Out of the Money | 6Out of the Money | 325Out of the Money | TSLAIn the Money | $161.50In the Money | $162.60In the Money | $151.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $1.60Out of the Money | $1.99Out of the Money | $1.98Out of the Money | $-0.62Out of the Money | 20Out of the Money | 2,293Out of the Money | TSLAIn the Money | $171.50In the Money | $172.60In the Money | $163.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.39Out of the Money | $2.06Out of the Money | $1.75Out of the Money | $-0.56Out of the Money | 22Out of the Money | 619Out of the Money | TSLAIn the Money | $181.45In the Money | $182.60In the Money | $172.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.24Out of the Money | $1.62Out of the Money | $1.63Out of the Money | $-0.48Out of the Money | 18Out of the Money | 267Out of the Money | TSLAIn the Money | $191.40In the Money | $192.65In the Money | $173.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.09Out of the Money | $1.77Out of the Money | $1.48Out of the Money | $-0.40Out of the Money | 28Out of the Money | 527Out of the Money | TSLAIn the Money | $199.95In the Money | $204.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.30Out of the Money | $1.36Out of the Money | $1.35Out of the Money | $-0.41Out of the Money | 14Out of the Money | 679Out of the Money | TSLAIn the Money | $209.90In the Money | $214.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.17Out of the Money | $1.52Out of the Money | $1.20Out of the Money | $-0.39Out of the Money | 121Out of the Money | 1,244Out of the Money | TSLAIn the Money | $221.40In the Money | $224.10In the Money | $220.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.77Out of the Money | $2.12Out of the Money | $1.14Out of the Money | $-0.31Out of the Money | 15Out of the Money | 163Out of the Money | TSLAIn the Money | $229.90In the Money | $234.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.01Out of the Money | $1.35Out of the Money | $1.02Out of the Money | $-0.33Out of the Money | 25Out of the Money | 382Out of the Money | TSLAIn the Money | $239.95In the Money | $244.10In the Money | $226.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.61Out of the Money | $1.28Out of the Money | $1.34Out of the Money | $0.00Out of the Money | ---Out of the Money | 347Out of the Money | TSLAIn the Money | $249.90In the Money | $254.10In the Money | $208.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.54Out of the Money | $1.50Out of the Money | $0.98Out of the Money | $-0.11Out of the Money | 8Out of the Money | 262Out of the Money | TSLAIn the Money | $259.90In the Money | $264.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.80Out of the Money | $1.44Out of the Money | $0.81Out of the Money | $-0.23Out of the Money | 23Out of the Money | 544Out of the Money | TSLAIn the Money | $269.95In the Money | $274.10In the Money | $270.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.60Out of the Money | $1.09Out of the Money | $0.77Out of the Money | $-0.20Out of the Money | 150Out of the Money | 2,640Out of the Money | TSLAIn the Money | $279.90In the Money | $284.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |