• LAST PRICE
    151.2800
  • TODAY'S CHANGE (%)
    Trending Up4.8700 (3.3263%)
  • Bid / Lots
    151.2800/ 1
  • Ask / Lots
    151.3000/ 1
  • Open / Previous Close
    146.4900 / 146.4100
  • Day Range
    Low 146.2500
    High 151.4700
  • 52 Week Range
    Low 83.2250
    High 158.4000
  • Volume
    9,329,444
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday May 17, 2024)

  • Put Options (expires Friday May 17, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TSMIn the Money
$105.95In the Money
$106.65In the Money
$101.85In the Money
$0.00In the Money
---In the Money
14In the Money
TSMOut 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
1,054Out of the Money
TSMIn the Money
$101.10In the Money
$101.80In the Money
$48.45In the Money
$0.00In the Money
---In the Money
1In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
TSMIn the Money
$96.15In the Money
$96.65In the Money
$75.20In the Money
$0.00In the Money
---In the Money
1In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
255Out of the Money
TSMIn the Money
$91.10In the Money
$91.65In the Money
$42.55In the Money
$0.00In the Money
---In the Money
2In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
123Out of the Money
TSMIn the Money
$85.75In the Money
$86.75In the Money
$71.70In the Money
$0.00In the Money
---In the Money
1In the Money
TSMOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
154Out of the Money
TSMIn the Money
$81.10In the Money
$81.75In the Money
$80.01In the Money
$6.60In the Money
1In the Money
47In the Money
TSMOut 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
169Out of the Money
TSMIn the Money
$76.05In the Money
$76.70In the Money
$63.00In the Money
$0.00In the Money
---In the Money
28In the Money
TSMOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
246Out of the Money
TSMIn the Money
$71.00In the Money
$71.60In the Money
$67.45In the Money
$0.00In the Money
---In the Money
98In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
3,215Out of the Money
TSMIn the Money
$66.25In the Money
$66.70In the Money
$50.62In the Money
$0.00In the Money
---In the Money
223In the Money
TSMOut 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
2,378Out of the Money
TSMIn the Money
$61.20In the Money
$61.60In the Money
$61.08In the Money
$9.03In the Money
5In the Money
530In the Money
TSMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
2,441Out of the Money
TSMIn the Money
$56.15In the Money
$56.60In the Money
$51.95In the Money
$0.00In the Money
---In the Money
177In the Money
TSMOut 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
3,672Out of the Money
TSMIn the Money
$51.15In the Money
$51.85In the Money
$46.95In the Money
$0.00In the Money
---In the Money
38,276In the Money
TSMOut of the Money
$0.00Out of the Money
$0.22Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
5,032Out of the Money
TSMIn the Money
$46.25In the Money
$46.55In the Money
$45.63In the Money
$3.63In the Money
3In the Money
1,333In the Money
TSMOut 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
2,638Out of the Money
TSMIn the Money
$40.60In the Money
$41.60In the Money
$40.24In the Money
$3.14In the Money
57In the Money
2,938In the Money
TSMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2,571Out of the Money
TSMIn the Money
$37.25In the Money
$37.70In the Money
$14.50In the Money
$0.00In the Money
---In the Money
3In the Money
TSMOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
198Out of the Money
197Out of the Money
TSMIn the Money
$36.20In the Money
$36.80In the Money
$35.92In the Money
$0.52In the Money
5In the Money
3,506In the Money
TSMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
95Out of the Money
10,702Out of the Money
TSMIn the Money
$35.20In the Money
$35.70In the Money
$22.90In the Money
$0.00In the Money
---In the Money
5In the Money
TSMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
100Out of the Money
TSMIn the Money
$34.20In the Money
$34.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
86Out of the Money
TSMIn the Money
$33.20In the Money
$33.70In the Money
$11.05In the Money
$0.00In the Money
---In the Money
8In the Money
TSMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
453Out of the Money
TSMIn the Money
$32.25In the Money
$32.55In the Money
$23.25In the Money
$0.00In the Money
---In the Money
5In the Money
TSMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
TSMIn the Money
$31.20In the Money
$31.55In the Money
$31.25In the Money
$4.04In the Money
8In the Money
44,768In the Money
TSMOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.16Out of the Money
$0.14Out of the Money
11Out of the Money
7,112Out of the Money
TSMIn the Money
$30.20In the Money
$30.60In the Money
$17.45In the Money
$0.00In the Money
---In the Money
3In the Money
TSMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
244Out of the Money
TSMIn the Money
$29.15In the Money
$29.65In the Money
$16.00In the Money
$0.00In the Money
---In the Money
15In the Money
TSMOut of the Money
$0.01Out of the Money
$0.09Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
5Out of the Money
237Out of the Money
TSMIn the Money
$28.20In the Money
$28.65In the Money
$23.80In the Money
$0.00In the Money
---In the Money
13In the Money
TSMOut of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
131Out of the Money
TSMIn the Money
$27.20In the Money
$27.80In the Money
$15.10In the Money
$0.00In the Money
---In the Money
65In the Money
TSMOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
226Out of the Money
TSMIn the Money
$26.20In the Money
$26.60In the Money
$26.28In the Money
$3.99In the Money
18In the Money
6,328In the Money
TSMOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
21Out of the Money
5,930Out of the Money
TSMIn the Money
$25.25In the Money
$25.65In the Money
$22.97In the Money
$0.00In the Money
---In the Money
85In the Money
TSMOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
286Out of the Money
TSMIn the Money
$24.25In the Money
$24.55In the Money
$20.90In the Money
$-2.59In the Money
1In the Money
160In the Money
TSMOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
525Out of the Money
TSMIn the Money
$23.35In the Money
$23.60In the Money
$22.10In the Money
$-0.22In the Money
1In the Money
496In the Money
TSMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
1Out of the Money
707Out of the Money
TSMIn the Money
$21.95In the Money
$22.65In the Money
$20.03In the Money
$0.00In the Money
---In the Money
31In the Money
TSMOut of the Money
$0.01Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
873Out of the Money
TSMIn the Money
$21.35In the Money
$21.50In the Money
$21.35In the Money
$4.35In the Money
55In the Money
3,785In the Money
TSMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
33Out of the Money
5,940Out of the Money
TSMIn the Money
$20.35In the Money
$20.75In the Money
$18.50In the Money
$2.22In the Money
1In the Money
170In the Money
TSMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
10Out of the Money
534Out of the Money
TSMIn the Money
$19.35In the Money
$19.60In the Money
$19.00In the Money
$1.15In the Money
4In the Money
449In the Money
TSMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.01Out of the Money
21Out of the Money
446Out of the Money
TSMIn the Money
$18.35In the Money
$18.55In the Money
$14.31In the Money
$0.00In the Money
---In the Money
160In the Money
TSMOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
6Out of the Money
570Out of the Money
TSMIn the Money
$17.30In the Money
$17.60In the Money
$16.46In the Money
$3.26In the Money
4In the Money
246In the Money
TSMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
5Out of the Money
3,199Out of the Money
TSMIn the Money
$16.35In the Money
$16.55In the Money
$16.30In the Money
$4.73In the Money
497In the Money
5,666In the Money
TSMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
241Out of the Money
4,067Out of the Money
TSMIn the Money
$15.35In the Money
$15.60In the Money
$15.05In the Money
$3.55In the Money
14In the Money
252In the Money
TSMOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
11Out of the Money
1,126Out of the Money
TSMIn the Money
$14.35In the Money
$14.65In the Money
$14.13In the Money
$3.78In the Money
5In the Money
304In the Money
TSMOut of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.03Out of the Money
$-0.08Out of the Money
16Out of the Money
1,647Out of the Money
TSMIn the Money
$13.35In the Money
$13.60In the Money
$12.62In the Money
$3.57In the Money
2In the Money
481In the Money
TSMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.12Out of the Money
32Out of the Money
1,109Out of the Money
TSMIn the Money
$12.35In the Money
$12.60In the Money
$7.83In the Money
$-0.18In the Money
1In the Money
571In the Money
TSMOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$-0.17Out of the Money
150Out of the Money
753Out of the Money
TSMIn the Money
$11.40In the Money
$11.55In the Money
$11.42In the Money
$4.48In the Money
1,173In the Money
18,609In the Money
TSMOut of the Money
$0.06Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$-0.25Out of the Money
459Out of the Money
4,829Out of the Money
TSMIn the Money
$10.40In the Money
$10.60In the Money
$10.55In the Money
$4.58In the Money
1,138In the Money
1,831In the Money
TSMOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.34Out of the Money
156Out of the Money
788Out of the Money
TSMIn the Money
$9.45In the Money
$9.60In the Money
$9.50In the Money
$4.20In the Money
119In the Money
2,918In the Money
TSMOut of the Money
$0.10Out of the Money
$0.11Out of the Money
$0.09Out of the Money
$-0.53Out of the Money
370Out of the Money
1,277Out of the Money
TSMIn the Money
$8.45In the Money
$8.65In the Money
$8.50In the Money
$4.10In the Money
31In the Money
338In the Money
TSMOut of the Money
$0.13Out of the Money
$0.14Out of the Money
$0.14Out of the Money
$-0.68Out of the Money
246Out of the Money
812Out of the Money
TSMIn the Money
$7.50In the Money
$7.75In the Money
$7.30In the Money
$3.59In the Money
79In the Money
360In the Money
TSMOut of the Money
$0.18Out of the Money
$0.20Out of the Money
$0.18Out of the Money
$-0.93Out of the Money
212Out of the Money
875Out of the Money
TSMIn the Money
$6.60In the Money
$6.75In the Money
$6.75In the Money
$3.75In the Money
953In the Money
4,730In the Money
TSMOut of the Money
$0.26Out of the Money
$0.28Out of the Money
$0.27Out of the Money
$-1.18Out of the Money
1,016Out of the Money
2,655Out of the Money
TSMIn the Money
$5.75In the Money
$5.90In the Money
$5.73In the Money
$3.31In the Money
193In the Money
1,964In the Money
TSMOut of the Money
$0.38Out of the Money
$0.40Out of the Money
$0.39Out of the Money
$-1.53Out of the Money
644Out of the Money
650Out of the Money
TSMIn the Money
$4.90In the Money
$5.05In the Money
$5.02In the Money
$3.05In the Money
691In the Money
735In the Money
TSMOut of the Money
$0.55Out of the Money
$0.57Out of the Money
$0.56Out of the Money
$-1.89Out of the Money
1,029Out of the Money
1,392Out of the Money
TSMIn the Money
$4.15In the Money
$4.30In the Money
$4.22In the Money
$2.71In the Money
1,475In the Money
1,362In the Money
TSMOut of the Money
$0.76Out of the Money
$0.79Out of the Money
$0.80Out of the Money
$-2.18Out of the Money
448Out of the Money
789Out of the Money
TSMIn the Money
$3.45In the Money
$3.50In the Money
$3.40In the Money
$2.21In the Money
1,371In the Money
793In the Money
TSMNear the Money
$1.06Near the Money
$1.09Near the Money
$1.06Near the Money
$-2.53Near the Money
529Near the Money
470Near the Money
TSMUnderlying issue's last price
$2.81Underlying issue's last price
$2.85Underlying issue's last price
$2.83Underlying issue's last price
$1.96Underlying issue's last price
9,762Underlying issue's last price
20,571Underlying issue's last price
Filter Table By Strike Price of$150.00Underlying issue's last price
TSMUnderlying issue's last price
$1.42Underlying issue's last price
$1.46Underlying issue's last price
$1.42Underlying issue's last price
$-2.98Underlying issue's last price
1,551Underlying issue's last price
2,278Underlying issue's last price
TSMNear the Money
$1.57Near the Money
$1.61Near the Money
$1.60Near the Money
$1.17Near the Money
4,188Near the Money
2,149Near the Money
TSMIn the Money
$2.67In the Money
$2.71In the Money
$2.67In the Money
$-3.22In the Money
400In the Money
158In the Money
TSMOut of the Money
$0.79Out of the Money
$0.80Out of the Money
$0.80Out of the Money
$0.59Out of the Money
7,557Out of the Money
21,130Out of the Money
TSMIn the Money
$4.30In the Money
$4.45In the Money
$4.30In the Money
$-3.77In the Money
82In the Money
56In the Money
TSMOut of the Money
$0.37Out of the Money
$0.38Out of the Money
$0.38Out of the Money
$0.28Out of the Money
1,124Out of the Money
1,224Out of the Money
TSMIn the Money
$6.40In the Money
$6.55In the Money
$6.80In the Money
$-3.70In the Money
71In the Money
47In the Money
TSMOut of the Money
$0.17Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$0.11Out of the Money
1,626Out of the Money
19,190Out of the Money
TSMIn the Money
$8.70In the Money
$8.90In the Money
$9.50In the Money
$-3.35In the Money
7In the Money
5In the Money
TSMOut of the Money
$0.08Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.04Out of the Money
48Out of the Money
87Out of the Money
TSMIn the Money
$11.05In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$0.02Out of the Money
1,128Out of the Money
10,803Out of the Money
TSMIn the Money
$13.55In the Money
$13.90In the Money
$22.75In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.02Out of the Money
33Out of the Money
---Out of the Money
TSMIn the Money
$16.05In the Money
$16.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
131Out of the Money
4,977Out of the Money
TSMIn the Money
$18.50In the Money
$18.90In the Money
$36.20In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
TSMIn the Money
$21.00In the Money
$21.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
85Out of the Money
12,912Out of the Money
TSMIn the Money
$23.60In the Money
$23.90In the Money
$33.30In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut 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
15,291Out of the Money
TSMIn the Money
$28.45In the Money
$29.10In the Money
$35.92In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut 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
3,656Out of the Money
TSMIn the Money
$33.45In the Money
$33.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut 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
1,632Out of the Money
TSMIn the Money
$38.25In the Money
$38.90In the Money
$48.85In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut 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
1,383Out of the Money
TSMIn the Money
$43.35In the Money
$43.90In the Money
$46.35In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
16Out of the Money
6,948Out of the Money
TSMIn the Money
$48.45In the Money
$49.30In the Money
$71.20In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut 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
1,564Out of the Money
TSMIn the Money
$58.50In the Money
$58.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
TSMOut 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
3,194Out of the Money
TSMIn the Money
$68.25In the Money
$68.90In the Money
$73.20In the Money
$0.00In the Money
---In the Money
---In the Money