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 | $119.05In the Money | $120.25In the Money | $108.60In the Money | $0.00In the Money | ---In the Money | 47In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
TSLAIn the Money | $114.10In the Money | $115.25In the Money | $104.05In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,072Out of the Money | |
TSLAIn the Money | $109.00In the Money | $110.20In the Money | $98.85In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSLAIn the Money | $104.10In the Money | $104.90In the Money | $93.10In the Money | $0.00In the Money | ---In the Money | 31In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | |
TSLAIn the Money | $99.10In the Money | $99.95In the Money | $85.84In the Money | $0.00In the Money | ---In the Money | 45In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 469Out of the Money | |
TSLAIn the Money | $94.10In the Money | $94.90In the Money | $85.00In the Money | $0.00In the Money | ---In the Money | 126In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,779Out of the Money | |
TSLAIn the Money | $89.00In the Money | $90.00In the Money | $76.37In the Money | $0.00In the Money | ---In the Money | 32In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,545Out of the Money | |
TSLAIn the Money | $84.15In the Money | $84.95In the Money | $77.16In the Money | $0.00In the Money | ---In the Money | 76In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 4,078Out of the Money | |
TSLAIn the Money | $79.05In the Money | $79.95In the Money | $66.88In the Money | $0.00In the Money | ---In the Money | 40In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 2,627Out of the Money | |
TSLAIn the Money | $74.05In the Money | $74.90In the Money | $73.15In the Money | $6.68In the Money | 4In the Money | 42In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 8,254Out of the Money | |
TSLAIn the Money | $69.05In the Money | $69.95In the Money | $62.50In the Money | $0.00In the Money | ---In the Money | 19In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6,420Out of the Money | |
TSLAIn the Money | $64.50In the Money | $64.90In the Money | $63.50In the Money | $6.50In the Money | 1In the Money | 129In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 2,097Out of the Money | |
TSLAIn the Money | $59.15In the Money | $60.00In the Money | $58.15In the Money | $5.95In the Money | 10In the Money | 92In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 307Out of the Money | 3,803Out of the Money | |
TSLAIn the Money | $54.50In the Money | $55.00In the Money | $54.05In the Money | $6.98In the Money | 125In the Money | 333In the Money | TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 327Out of the Money | 5,360Out of the Money | |
TSLAIn the Money | $49.35In the Money | $50.10In the Money | $48.09In the Money | $9.19In the Money | 2In the Money | 402In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 201Out of the Money | 10,114Out of the Money | |
TSLAIn the Money | $44.45In the Money | $44.95In the Money | $43.90In the Money | $6.35In the Money | 85In the Money | 545In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 132Out of the Money | 13,287Out of the Money | |
TSLAIn the Money | $39.45In the Money | $39.95In the Money | $39.25In the Money | $8.72In the Money | 24In the Money | 421In the Money | TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 524Out of the Money | 6,622Out of the Money | |
TSLAIn the Money | $37.05In the Money | $37.50In the Money | $37.15In the Money | $7.15In the Money | 10In the Money | 144In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 409Out of the Money | 2,457Out of the Money | |
TSLAIn the Money | $34.55In the Money | $35.05In the Money | $34.25In the Money | $7.37In the Money | 136In the Money | 878In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 5,176Out of the Money | 27,918Out of the Money | |
TSLAIn the Money | $31.90In the Money | $32.60In the Money | $32.10In the Money | $6.85In the Money | 3In the Money | 161In the Money | TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 511Out of the Money | 3,215Out of the Money | |
TSLAIn the Money | $29.55In the Money | $30.05In the Money | $29.49In the Money | $7.14In the Money | 105In the Money | 961In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 813Out of the Money | 9,186Out of the Money | |
TSLAIn the Money | $27.05In the Money | $27.50In the Money | $26.60In the Money | $6.59In the Money | 53In the Money | 1,362In the Money | TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1,113Out of the Money | 5,151Out of the Money | |
TSLAIn the Money | $24.60In the Money | $24.95In the Money | $24.10In the Money | $6.58In the Money | 415In the Money | 2,504In the Money | TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 3,781Out of the Money | 24,577Out of the Money | |
TSLAIn the Money | $22.05In the Money | $22.50In the Money | $22.23In the Money | $7.18In the Money | 50In the Money | 795In the Money | TSLAOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.09Out of the Money | 1,731Out of the Money | 6,539Out of the Money | |
TSLAIn the Money | $19.60In the Money | $20.00In the Money | $19.12In the Money | $6.52In the Money | 394In the Money | 7,049In the Money | TSLAOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.16Out of the Money | 13,313Out of the Money | 19,883Out of the Money | |
TSLAIn the Money | $17.10In the Money | $17.65In the Money | $17.20In the Money | $6.80In the Money | 1,449In the Money | 1,943In the Money | TSLAOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.29Out of the Money | 6,001Out of the Money | 7,309Out of the Money | |
TSLAIn the Money | $14.70In the Money | $15.10In the Money | $14.75In the Money | $6.60In the Money | 3,422In the Money | 9,598In the Money | TSLAOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.53Out of the Money | 44,250Out of the Money | 17,335Out of the Money | |
TSLAIn the Money | $12.35In the Money | $12.80In the Money | $12.13In the Money | $5.98In the Money | 3,247In the Money | 6,705In the Money | TSLAOut of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.22Out of the Money | $-0.91Out of the Money | 25,230Out of the Money | 10,315Out of the Money | |
TSLAIn the Money | $10.00In the Money | $10.30In the Money | $10.02In the Money | $5.62In the Money | 12,454In the Money | 43,714In the Money | TSLAOut of the Money | $0.34Out of the Money | $0.35Out of the Money | $0.34Out of the Money | $-1.52Out of the Money | 59,876Out of the Money | 15,387Out of the Money | |
TSLAIn the Money | $7.85In the Money | $8.00In the Money | $8.00In the Money | $5.02In the Money | 16,396In the Money | 24,160In the Money | TSLAOut of the Money | $0.60Out of the Money | $0.61Out of the Money | $0.60Out of the Money | $-2.35Out of the Money | 59,825Out of the Money | 8,627Out of the Money | |
TSLAIn the Money | $5.85In the Money | $6.00In the Money | $5.90In the Money | $3.98In the Money | 76,381In the Money | 32,615In the Money | TSLAOut of the Money | $1.06Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $-3.38Out of the Money | 94,021Out of the Money | 4,182Out of the Money | |
TSLAUnderlying issue's last price | $4.10Underlying issue's last price | $4.20Underlying issue's last price | $4.19Underlying issue's last price | $3.01Underlying issue's last price | 80,434Underlying issue's last price | 18,972Underlying issue's last price | Filter Table By Strike Price of$192.50Underlying issue's last price | TSLAUnderlying issue's last price | $1.79Underlying issue's last price | $1.82Underlying issue's last price | $1.82Underlying issue's last price | $-4.50Underlying issue's last price | 64,005Underlying issue's last price | 575Underlying issue's last price |
TSLANear the Money | $2.76Near the Money | $2.79Near the Money | $2.79Near the Money | $2.07Near the Money | 199,253Near the Money | 23,679Near the Money | TSLAIn the Money | $2.88In the Money | $2.92In the Money | $2.88In the Money | $-5.45In the Money | 31,524In the Money | 7,628In the Money | |
TSLANear the Money | $1.76Near the Money | $1.79Near the Money | $1.78Near the Money | $1.34Near the Money | 65,427Near the Money | 13,364Near the Money | TSLAIn the Money | $4.40In the Money | $4.50In the Money | $4.40In the Money | $-6.20In the Money | 3,008In the Money | 106In the Money | |
TSLAOut of the Money | $1.08Out of the Money | $1.10Out of the Money | $1.08Out of the Money | $0.80Out of the Money | 196,520Out of the Money | 54,309Out of the Money | TSLAIn the Money | $6.15In the Money | $6.40In the Money | $6.40In the Money | $-6.90In the Money | 1,697In the Money | 643In the Money | |
TSLAOut of the Money | $0.65Out of the Money | $0.67Out of the Money | $0.66Out of the Money | $0.50Out of the Money | 19,438Out of the Money | 9,296Out of the Money | TSLAIn the Money | $8.25In the Money | $8.50In the Money | $8.56In the Money | $-10.38In the Money | 177In the Money | 56In the Money | |
TSLAOut of the Money | $0.39Out of the Money | $0.40Out of the Money | $0.40Out of the Money | $0.27Out of the Money | 28,268Out of the Money | 13,018Out of the Money | TSLAIn the Money | $10.50In the Money | $10.75In the Money | $11.85In the Money | $-5.90In the Money | 1,017In the Money | 167In the Money | |
TSLAOut of the Money | $0.24Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.15Out of the Money | 8,538Out of the Money | 4,770Out of the Money | TSLAIn the Money | $12.85In the Money | $13.15In the Money | $14.10In the Money | $-6.10In the Money | 31In the Money | 28In the Money | |
TSLAOut of the Money | $0.15Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $0.09Out of the Money | 16,866Out of the Money | 14,355Out of the Money | TSLAIn the Money | $15.20In the Money | $15.60In the Money | $16.90In the Money | $-6.00In the Money | 54In the Money | 60In the Money | |
TSLAOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.03Out of the Money | 8,740Out of the Money | 10,721Out of the Money | TSLAIn the Money | $20.10In the Money | $21.05In the Money | $20.85In the Money | $-6.72In the Money | 4In the Money | 12In the Money | |
TSLAOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 6,085Out of the Money | 8,476Out of the Money | TSLAIn the Money | $24.90In the Money | $25.60In the Money | $25.20In the Money | $-7.47In the Money | 8In the Money | 14In the Money | |
TSLAOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.02Out of the Money | 1,454Out of the Money | 6,166Out of the Money | TSLAIn the Money | $30.00In the Money | $30.75In the Money | $30.00In the Money | $-9.35In the Money | 4In the Money | 1In the Money | |
TSLAOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 2,113Out of the Money | 4,174Out of the Money | TSLAIn the Money | $35.10In the Money | $36.00In the Money | $37.60In the Money | $-6.30In the Money | 1In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 646Out of the Money | 4,350Out of the Money | TSLAIn the Money | $40.10In the Money | $40.95In the Money | $49.90In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 286Out of the Money | 3,698Out of the Money | TSLAIn the Money | $45.10In the Money | $46.00In the Money | $57.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 410Out of the Money | 5,533Out of the Money | TSLAIn the Money | $49.75In the Money | $50.95In the Money | $57.10In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1,490Out of the Money | 11,090Out of the Money | TSLAIn the Money | $55.10In the Money | $56.00In the Money | $62.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 28Out of the Money | 2,657Out of the Money | TSLAIn the Money | $60.10In the Money | $60.95In the Money | $67.55In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 1,311Out of the Money | TSLAIn the Money | $64.90In the Money | $66.00In the Money | $82.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 15Out of the Money | 1,120Out of the Money | TSLAIn the Money | $70.10In the Money | $70.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 685Out of the Money | TSLAIn the Money | $75.10In the Money | $76.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 587Out of the Money | TSLAIn the Money | $80.10In the Money | $81.05In the Money | $93.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 216Out of the Money | TSLAIn the Money | $85.10In the Money | $86.00In the Money | $97.18In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 47Out of the Money | TSLAIn the Money | $89.80In the Money | $90.95In the Money | $97.74In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 421Out of the Money | TSLAIn the Money | $94.80In the Money | $96.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 185Out of the Money | TSLAIn the Money | $99.75In the Money | $100.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 725Out of the Money | TSLAIn the Money | $104.80In the Money | $106.00In the Money | $117.17In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 267Out of the Money | TSLAIn the Money | $109.75In the Money | $110.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 130Out of the Money | TSLAIn the Money | $114.80In the Money | $116.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | TSLAIn the Money | $119.80In the Money | $120.95In the Money | $131.26In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 152Out of the Money | TSLAIn the Money | $124.80In the Money | $126.00In the Money | $136.07In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 298Out of the Money | TSLAIn the Money | $129.80In the Money | $130.95In the Money | $139.77In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | TSLAIn the Money | $134.80In the Money | $136.00In the Money | $144.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 2Out of the Money | 632Out of the Money | TSLAIn the Money | $139.80In the Money | $141.05In the Money | $150.15In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 415Out of the Money | TSLAIn the Money | $144.80In the Money | $146.00In the Money | $154.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSLAOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,693Out of the Money | TSLAIn the Money | $154.80In the Money | $156.00In the Money | $166.55In the Money | $0.00In the Money | ---In the Money | ---In the Money |