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 | $129.45In the Money | $130.75In the Money | $129.30In the Money | $0.00In the Money | ---In the Money | 314In the Money | TSLAOut of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 4Out of the Money | 2,877Out of the Money | |
TSLAIn the Money | $124.35In the Money | $126.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.33Out of the Money | $0.04Out of the Money | 5Out of the Money | 238Out of the Money | |
TSLAIn the Money | $118.10In the Money | $122.35In the Money | $108.95In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSLAOut of the Money | $0.36Out of the Money | $0.43Out of the Money | $0.39Out of the Money | $0.00Out of the Money | ---Out of the Money | 326Out of the Money | |
TSLAIn the Money | $114.85In the Money | $116.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.50Out of the Money | $0.54Out of the Money | $0.55Out of the Money | $0.05Out of the Money | 1Out of the Money | 54Out of the Money | |
TSLAIn the Money | $108.70In the Money | $112.95In the Money | $115.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSLAOut of the Money | $0.61Out of the Money | $0.68Out of the Money | $0.66Out of the Money | $0.05Out of the Money | 3Out of the Money | 741Out of the Money | |
TSLAIn the Money | $105.45In the Money | $107.40In the Money | $115.38In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSLAOut of the Money | $0.76Out of the Money | $0.84Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 356Out of the Money | |
TSLAIn the Money | $99.30In the Money | $102.00In the Money | $98.80In the Money | $-2.70In the Money | 1In the Money | 22In the Money | TSLAOut of the Money | $0.95Out of the Money | $1.03Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,835Out of the Money | |
TSLAIn the Money | $94.50In the Money | $99.00In the Money | $101.00In the Money | $0.00In the Money | ---In the Money | 23In the Money | TSLAOut of the Money | $1.16Out of the Money | $1.25Out of the Money | $1.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 156Out of the Money | |
TSLAIn the Money | $90.20In the Money | $94.40In the Money | $90.34In the Money | $-2.56In the Money | 1In the Money | 31In the Money | TSLAOut of the Money | $1.43Out of the Money | $1.50Out of the Money | $1.48Out of the Money | $-0.01Out of the Money | 23Out of the Money | 1,280Out of the Money | |
TSLAIn the Money | $85.50In the Money | $89.85In the Money | $84.25In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSLAOut of the Money | $1.71Out of the Money | $1.81Out of the Money | $1.78Out of the Money | $0.00Out of the Money | 3Out of the Money | 4,359Out of the Money | |
TSLAIn the Money | $82.90In the Money | $84.10In the Money | $83.00In the Money | $0.36In the Money | 1In the Money | 77In the Money | TSLAOut of the Money | $2.10Out of the Money | $2.17Out of the Money | $2.31Out of the Money | $0.19Out of the Money | 123Out of the Money | 5,262Out of the Money | |
TSLAIn the Money | $76.80In the Money | $80.90In the Money | $78.81In the Money | $3.51In the Money | 1In the Money | 16In the Money | TSLAOut of the Money | $2.50Out of the Money | $2.62Out of the Money | $2.64Out of the Money | $0.13Out of the Money | 1Out of the Money | 1,620Out of the Money | |
TSLAIn the Money | $72.65In the Money | $76.60In the Money | $71.24In the Money | $0.00In the Money | ---In the Money | 50In the Money | TSLAOut of the Money | $3.00Out of the Money | $3.15Out of the Money | $3.25Out of the Money | $0.27Out of the Money | 13Out of the Money | 3,407Out of the Money | |
TSLAIn the Money | $68.25In the Money | $72.35In the Money | $71.47In the Money | $2.12In the Money | 1In the Money | 252In the Money | TSLAOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.85Out of the Money | $0.20Out of the Money | 2Out of the Money | 2,288Out of the Money | |
TSLAIn the Money | $64.30In the Money | $68.25In the Money | $64.60In the Money | $0.00In the Money | ---In the Money | 78In the Money | TSLAOut of the Money | $4.30Out of the Money | $4.50Out of the Money | $4.65Out of the Money | $0.30Out of the Money | 3Out of the Money | 6,202Out of the Money | |
TSLAIn the Money | $61.75In the Money | $62.90In the Money | $63.10In the Money | $0.00In the Money | ---In the Money | 121In the Money | TSLAOut of the Money | $5.15Out of the Money | $5.30Out of the Money | $5.59Out of the Money | $0.16Out of the Money | 14Out of the Money | 971Out of the Money | |
TSLAIn the Money | $57.90In the Money | $58.95In the Money | $58.25In the Money | $0.00In the Money | ---In the Money | 130In the Money | TSLAOut of the Money | $6.10Out of the Money | $6.25Out of the Money | $6.77Out of the Money | $0.77Out of the Money | 3Out of the Money | 4,936Out of the Money | |
TSLAIn the Money | $54.05In the Money | $55.25In the Money | $54.30In the Money | $0.00In the Money | ---In the Money | 42In the Money | TSLAOut of the Money | $7.20Out of the Money | $7.35Out of the Money | $7.90Out of the Money | $0.80Out of the Money | 12Out of the Money | 3,510Out of the Money | |
TSLAIn the Money | $50.50In the Money | $51.60In the Money | $48.00In the Money | $-2.55In the Money | 1In the Money | 160In the Money | TSLAOut of the Money | $8.45Out of the Money | $8.60Out of the Money | $9.30Out of the Money | $0.90Out of the Money | 12Out of the Money | 5,096Out of the Money | |
TSLAIn the Money | $47.00In the Money | $48.20In the Money | $45.65In the Money | $-2.40In the Money | 3In the Money | 237In the Money | TSLAOut of the Money | $9.85Out of the Money | $10.05Out of the Money | $10.40Out of the Money | $0.51Out of the Money | 82Out of the Money | 5,187Out of the Money | |
TSLAIn the Money | $44.10In the Money | $44.45In the Money | $42.50In the Money | $-1.80In the Money | 7In the Money | 1,729In the Money | TSLAOut of the Money | $11.45Out of the Money | $11.65Out of the Money | $12.30Out of the Money | $0.97Out of the Money | 102Out of the Money | 21,914Out of the Money | |
TSLAIn the Money | $40.55In the Money | $41.75In the Money | $39.90In the Money | $0.00In the Money | ---In the Money | 209In the Money | TSLAOut of the Money | $13.15Out of the Money | $13.35Out of the Money | $14.00Out of the Money | $1.10Out of the Money | 2Out of the Money | 2,024Out of the Money | |
TSLAIn the Money | $37.60In the Money | $38.70In the Money | $36.00In the Money | $-2.29In the Money | 7In the Money | 773In the Money | TSLAOut of the Money | $15.10Out of the Money | $15.30Out of the Money | $15.95Out of the Money | $0.73Out of the Money | 61Out of the Money | 4,059Out of the Money | |
TSLAIn the Money | $34.75In the Money | $35.95In the Money | $34.00In the Money | $0.00In the Money | ---In the Money | 637In the Money | TSLAOut of the Money | $17.15Out of the Money | $17.40Out of the Money | $18.05Out of the Money | $0.91Out of the Money | 25Out of the Money | 2,162Out of the Money | |
TSLAIn the Money | $32.15In the Money | $33.25In the Money | $31.35In the Money | $-1.25In the Money | 30In the Money | 3,266In the Money | TSLAOut of the Money | $19.40Out of the Money | $19.65Out of the Money | $21.00Out of the Money | $1.85Out of the Money | 15Out of the Money | 5,378Out of the Money | |
TSLAUnderlying issue's last price | $29.65Underlying issue's last price | $30.80Underlying issue's last price | $30.10Underlying issue's last price | $0.60Underlying issue's last price | 23Underlying issue's last price | 3,545Underlying issue's last price | Filter Table By Strike Price of$175.00Underlying issue's last price | TSLAUnderlying issue's last price | $21.85Underlying issue's last price | $22.15Underlying issue's last price | $22.06Underlying issue's last price | $0.01Underlying issue's last price | 13Underlying issue's last price | 5,983Underlying issue's last price |
TSLANear the Money | $27.65Near the Money | $28.45Near the Money | $27.83Near the Money | $-0.60Near the Money | 16Near the Money | 3,202Near the Money | TSLAIn the Money | $24.45In the Money | $24.70In the Money | $24.66In the Money | $-0.39In the Money | 27In the Money | 9,194In the Money | |
TSLAOut of the Money | $25.55Out of the Money | $25.90Out of the Money | $24.50Out of the Money | $-1.95Out of the Money | 8Out of the Money | 2,118Out of the Money | TSLAIn the Money | $27.25In the Money | $27.55In the Money | $29.00In the Money | $2.65In the Money | 1In the Money | 2,639In the Money | |
TSLAOut of the Money | $23.60Out of the Money | $23.85Out of the Money | $23.65Out of the Money | $-1.35Out of the Money | 26Out of the Money | 4,132Out of the Money | TSLAIn the Money | $30.15In the Money | $30.45In the Money | $32.20In the Money | $2.78In the Money | 5In the Money | 3,076In the Money | |
TSLAOut of the Money | $21.70Out of the Money | $22.00Out of the Money | $20.90Out of the Money | $-1.80Out of the Money | 6Out of the Money | 1,644Out of the Money | TSLAIn the Money | $33.25In the Money | $33.55In the Money | $35.60In the Money | $3.75In the Money | 46In the Money | 1,252In the Money | |
TSLAOut of the Money | $20.00Out of the Money | $20.25Out of the Money | $20.00Out of the Money | $-0.10Out of the Money | 215Out of the Money | 6,669Out of the Money | TSLAIn the Money | $36.45In the Money | $36.85In the Money | $37.10In the Money | $0.60In the Money | 14In the Money | 3,732In the Money | |
TSLAOut of the Money | $18.40Out of the Money | $18.65Out of the Money | $17.61Out of the Money | $-1.49Out of the Money | 17Out of the Money | 1,175Out of the Money | TSLAIn the Money | $39.80In the Money | $40.25In the Money | $39.98In the Money | $0.00In the Money | ---In the Money | 226In the Money | |
TSLAOut of the Money | $16.95Out of the Money | $17.15Out of the Money | $16.45Out of the Money | $-0.85Out of the Money | 8Out of the Money | 2,633Out of the Money | TSLAIn the Money | $43.35In the Money | $43.75In the Money | $42.95In the Money | $0.00In the Money | ---In the Money | 2,205In the Money | |
TSLAOut of the Money | $15.60Out of the Money | $15.85Out of the Money | $15.00Out of the Money | $-1.60Out of the Money | 5Out of the Money | 1,273Out of the Money | TSLAIn the Money | $46.40In the Money | $48.00In the Money | $48.49In the Money | $0.00In the Money | ---In the Money | 243In the Money | |
TSLAOut of the Money | $14.35Out of the Money | $14.60Out of the Money | $14.40Out of the Money | $-0.70Out of the Money | 308Out of the Money | 2,824Out of the Money | TSLAIn the Money | $50.20In the Money | $51.30In the Money | $52.70In the Money | $1.20In the Money | 1In the Money | 883In the Money | |
TSLAOut of the Money | $13.25Out of the Money | $13.45Out of the Money | $13.30Out of the Money | $-1.51Out of the Money | 21Out of the Money | 1,105Out of the Money | TSLAIn the Money | $53.20In the Money | $57.25In the Money | $56.75In the Money | $0.00In the Money | ---In the Money | 32In the Money | |
TSLAOut of the Money | $12.20Out of the Money | $12.40Out of the Money | $12.10Out of the Money | $-0.90Out of the Money | 12Out of the Money | 1,852Out of the Money | TSLAIn the Money | $57.20In the Money | $60.50In the Money | $58.30In the Money | $0.00In the Money | ---In the Money | 533In the Money | |
TSLAOut of the Money | $11.25Out of the Money | $11.45Out of the Money | $10.75Out of the Money | $-1.40Out of the Money | 11Out of the Money | 716Out of the Money | TSLAIn the Money | $61.20In the Money | $65.35In the Money | $62.32In the Money | $0.00In the Money | ---In the Money | 30In the Money | |
TSLAOut of the Money | $10.40Out of the Money | $10.60Out of the Money | $10.50Out of the Money | $-0.55Out of the Money | 63Out of the Money | 1,806Out of the Money | TSLAIn the Money | $65.40In the Money | $69.50In the Money | $70.43In the Money | $0.00In the Money | ---In the Money | 269In the Money | |
TSLAOut of the Money | $9.60Out of the Money | $9.80Out of the Money | $9.30Out of the Money | $-0.60Out of the Money | 43Out of the Money | 786Out of the Money | TSLAIn the Money | $69.65In the Money | $73.75In the Money | $72.01In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
TSLAOut of the Money | $8.85Out of the Money | $9.05Out of the Money | $8.80Out of the Money | $-0.41Out of the Money | 86Out of the Money | 3,112Out of the Money | TSLAIn the Money | $75.15In the Money | $76.35In the Money | $76.39In the Money | $0.00In the Money | ---In the Money | 206In the Money | |
TSLAOut of the Money | $8.20Out of the Money | $8.35Out of the Money | $8.00Out of the Money | $-0.70Out of the Money | 10Out of the Money | 1,608Out of the Money | TSLAIn the Money | $78.40In the Money | $82.45In the Money | $79.86In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
TSLAOut of the Money | $7.60Out of the Money | $7.75Out of the Money | $7.65Out of the Money | $-0.45Out of the Money | 1,556Out of the Money | 1,990Out of the Money | TSLAIn the Money | $82.90In the Money | $86.95In the Money | $83.20In the Money | $0.00In the Money | ---In the Money | 288In the Money | |
TSLAOut of the Money | $6.50Out of the Money | $6.70Out of the Money | $6.05Out of the Money | $-0.98Out of the Money | 40Out of the Money | 1,444Out of the Money | TSLAIn the Money | $92.05In the Money | $94.40In the Money | $95.74In the Money | $2.00In the Money | 2In the Money | 737In the Money | |
TSLAOut of the Money | $5.65Out of the Money | $5.80Out of the Money | $5.55Out of the Money | $-0.55Out of the Money | 5Out of the Money | 5,475Out of the Money | TSLAIn the Money | $101.35In the Money | $105.40In the Money | $103.16In the Money | $0.00In the Money | ---In the Money | 516In the Money | |
TSLAOut of the Money | $4.90Out of the Money | $5.05Out of the Money | $4.60Out of the Money | $-0.45Out of the Money | 2Out of the Money | 1,195Out of the Money | TSLAIn the Money | $110.90In the Money | $114.90In the Money | $109.39In the Money | $0.00In the Money | ---In the Money | 61In the Money | |
TSLAOut of the Money | $4.25Out of the Money | $4.40Out of the Money | $4.31Out of the Money | $-0.14Out of the Money | 113Out of the Money | 9,530Out of the Money | TSLAIn the Money | $121.60In the Money | $123.00In the Money | $118.77In the Money | $0.00In the Money | ---In the Money | 142In the Money | |
TSLAOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.70Out of the Money | $-0.20Out of the Money | 5Out of the Money | 1,380Out of the Money | TSLAIn the Money | $130.30In the Money | $134.45In the Money | $130.78In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSLAOut of the Money | $3.25Out of the Money | $3.40Out of the Money | $3.30Out of the Money | $-0.22Out of the Money | 4Out of the Money | 783Out of the Money | TSLAIn the Money | $140.25In the Money | $143.70In the Money | $140.12In the Money | $2.63In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $2.91Out of the Money | $3.10Out of the Money | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 637Out of the Money | TSLAIn the Money | $150.20In the Money | $153.75In the Money | $145.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.61Out of the Money | $2.70Out of the Money | $2.58Out of the Money | $-0.19Out of the Money | 5Out of the Money | 326Out of the Money | TSLAIn the Money | $160.15In the Money | $163.70In the Money | $163.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.34Out of the Money | $2.42Out of the Money | $2.38Out of the Money | $-0.11Out of the Money | 4Out of the Money | 2,278Out of the Money | TSLAIn the Money | $170.70In the Money | $173.20In the Money | $163.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $2.10Out of the Money | $2.22Out of the Money | $2.07Out of the Money | $-0.14Out of the Money | 2Out of the Money | 671Out of the Money | TSLAIn the Money | $180.15In the Money | $183.70In the Money | $172.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.90Out of the Money | $2.02Out of the Money | $1.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 271Out of the Money | TSLAIn the Money | $190.15In the Money | $193.70In the Money | $173.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.72Out of the Money | $1.84Out of the Money | $1.67Out of the Money | $0.00Out of the Money | ---Out of the Money | 473Out of the Money | TSLAIn the Money | $200.10In the Money | $203.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.57Out of the Money | $1.68Out of the Money | $1.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 666Out of the Money | TSLAIn the Money | $210.10In the Money | $213.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.45Out of the Money | $1.52Out of the Money | $1.42Out of the Money | $-0.16Out of the Money | 17Out of the Money | 1,213Out of the Money | TSLAIn the Money | $220.65In the Money | $223.15In the Money | $220.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.32Out of the Money | $1.42Out of the Money | $1.31Out of the Money | $-0.16Out of the Money | 1Out of the Money | 167Out of the Money | TSLAIn the Money | $230.10In the Money | $233.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.21Out of the Money | $1.31Out of the Money | $1.22Out of the Money | $0.00Out of the Money | 1Out of the Money | 376Out of the Money | TSLAIn the Money | $240.10In the Money | $243.70In the Money | $226.21In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.12Out of the Money | $1.20Out of the Money | $1.16Out of the Money | $0.00Out of the Money | 2Out of the Money | 341Out of the Money | TSLAIn the Money | $250.15In the Money | $253.70In the Money | $208.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $1.03Out of the Money | $1.13Out of the Money | $1.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | TSLAIn the Money | $260.10In the Money | $263.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.98Out of the Money | $1.04Out of the Money | $0.98Out of the Money | $-0.11Out of the Money | 5Out of the Money | 558Out of the Money | TSLAIn the Money | $270.65In the Money | $273.15In the Money | $270.43In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.90Out of the Money | $0.97Out of the Money | $0.94Out of the Money | $0.01Out of the Money | 107Out of the Money | 2,365Out of the Money | TSLAIn the Money | $280.10In the Money | $283.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |