$48.03
-2.42-4.80%
Pre-Market: 8:16 AM EDT
Comments
Loading...
Tempus AI (NASDAQ:TEM) Stock, Option Chain
Option chain shows key data for Tempus AI's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Tempus AI.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price25.48Jan 22, 2025
Change
00%
Bid26.8
Ask27.7
volume0
Intrest1
Strike
23
23
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price9.1Jan 13, 2025
Change
00%
Bid26.3
Ask27.6
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask27.3
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask26.4
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price27.3Jan 22, 2025
Change
00%
Bid25
Ask25.9
volume0
Intrest7
Strike
25
25
Last Price0.28Jan 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid23.8
Ask25
volume0
Intrest0
Strike
26
26
Last Price0.17Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid22.8
Ask24.1
volume0
Intrest0
Strike
27
27
Last Price0.6Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price7.2Jan 15, 2025
Change
00%
Bid21.9
Ask22.9
volume0
Intrest0
Strike
28
28
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid20.9
Ask22.2
volume0
Intrest0
Strike
29
29
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price5Jan 15, 2025
Change
00%
Bid19.9
Ask20.8
volume0
Intrest0
Strike
30
30
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Last Price12.63Jan 21, 2025
Change
00%
Bid18.9
Ask20.1
volume0
Intrest2
Strike
31
31
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest485
Last Price15.35Jan 21, 2025
Change
00%
Bid18
Ask18.8
volume0
Intrest51
Strike
32
32
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price16.6Jan 22, 2025
Change
00%
Bid17
Ask17.7
volume0
Intrest32
Strike
33
33
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest166
Last Price13.5Jan 21, 2025
Change
00%
Bid16.1
Ask16.8
volume0
Intrest73
Strike
34
34
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price15.2Jan 22, 2025
Change
00%
Bid15.1
Ask15.7
volume0
Intrest113
Strike
35
35
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1307
Last Price13.77Jan 22, 2025
Change
00%
Bid14
Ask15.3
volume0
Intrest95
Strike
36
36
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest87
Last Price12.73Jan 22, 2025
Change
00%
Bid13
Ask13.8
volume0
Intrest164
Strike
37
37
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Last Price10.8Jan 22, 2025
Change
00%
Bid12.1
Ask13.9
volume0
Intrest112
Strike
38
38
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest720
Last Price10.7Jan 22, 2025
Change
00%
Bid11.1
Ask11.8
volume0
Intrest168
Strike
39
39
Last Price0.07Jan 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1703
Last Price9.74Jan 22, 2025
Change
00%
Bid10.1
Ask10.8
volume0
Intrest246
Strike
40
40
Last Price0.07Jan 22, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest2135
Last Price8.78Jan 22, 2025
Change
00%
Bid9
Ask9.8
volume0
Intrest100
Strike
41
41
Last Price0.1Jan 22, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest367
Last Price9.5Jan 22, 2025
Change
00%
Bid8
Ask8.5
volume0
Intrest131
Strike
42
42
Last Price0.07Jan 22, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest563
Last Price7.2Jan 22, 2025
Change
00%
Bid7.2
Ask7.8
volume0
Intrest165
Strike
43
43
Last Price0.1Jan 22, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest603
Last Price6.1Jan 22, 2025
Change
00%
Bid6.3
Ask6.7
volume0
Intrest127
Strike
44
44
Last Price0.2Jan 22, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest476
Last Price5.6Jan 22, 2025
Change
00%
Bid5.4
Ask6
volume0
Intrest1006
Strike
45
45
Last Price0.28Jan 22, 2025
Change
00%
Bid0.25
Ask0.3
volume0
Intrest2073
Last Price4.1Jan 22, 2025
Change
00%
Bid4.5
Ask5
volume0
Intrest220
Strike
46
46
Last Price0.43Jan 22, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest346
Last Price3.92Jan 22, 2025
Change
00%
Bid3.8
Ask4.2
volume0
Intrest368
Strike
47
47
Last Price0.5Jan 22, 2025
Change
00%
Bid0.5
Ask0.65
volume0
Intrest508
Last Price3.1Jan 22, 2025
Change
00%
Bid3.1
Ask3.7
volume0
Intrest327
Strike
48
48
Last Price0.65Jan 22, 2025
Change
00%
Bid0.9
Ask1
volume0
Intrest554
Last Price2.7Jan 22, 2025
Change
00%
Bid2.5
Ask2.85
volume0
Intrest389
Strike
49
49
Last Price1.32Jan 22, 2025
Change
00%
Bid1.2
Ask1.5
volume0
Intrest322
Last Price2.1Jan 22, 2025
Change
00%
Bid2.15
Ask2.25
volume0
Intrest2050
Strike
50
50
Last Price1.8Jan 22, 2025
Change
00%
Bid1.7
Ask2.05
volume0
Intrest346
Last Price1.8Jan 22, 2025
Change
00%
Bid1.7
Ask1.9
volume0
Intrest446
Strike
51
51
Last Price2.4Jan 22, 2025
Change
00%
Bid2.2
Ask2.5
volume0
Intrest169
Last Price1.53Jan 22, 2025
Change
00%
Bid1.4
Ask1.5
volume0
Intrest847
Strike
52
52
Last Price3.54Jan 22, 2025
Change
00%
Bid2.05
Ask3.4
volume0
Intrest41
Last Price1.3Jan 22, 2025
Change
00%
Bid1.2
Ask1.45
volume0
Intrest499
Strike
53
53
Last Price4.15Jan 22, 2025
Change
00%
Bid3.6
Ask4.2
volume0
Intrest5
Last Price1.03Jan 22, 2025
Change
00%
Bid1
Ask1.05
volume0
Intrest213
Strike
54
54
Last Price7.99Jan 21, 2025
Change
00%
Bid4.4
Ask5
volume0
Intrest11
Last Price0.85Jan 22, 2025
Change
00%
Bid0.75
Ask1
volume0
Intrest990
Strike
55
55
Last Price6Jan 22, 2025
Change
00%
Bid5.2
Ask5.8
volume0
Intrest81
Last Price0.75Jan 22, 2025
Change
00%
Bid0.6
Ask0.75
volume0
Intrest195
Strike
56
56
Last Price8Jan 22, 2025
Change
00%
Bid6
Ask6.9
volume0
Intrest1
Last Price0.64Jan 22, 2025
Change
00%
Bid0.5
Ask0.7
volume0
Intrest186
Strike
57
57
Last Price-
Change
-
Bid6.8
Ask7.7
volume0
Intrest0
Last Price0.55Jan 22, 2025
Change
00%
Bid0.45
Ask0.6
volume0
Intrest100
Strike
58
58
Last Price8.91Jan 22, 2025
Change
00%
Bid7.7
Ask8.6
volume0
Intrest1
Last Price0.5Jan 22, 2025
Change
00%
Bid0.45
Ask0.5
volume0
Intrest60
Strike
59
59
Last Price-
Change
-
Bid8.7
Ask9.6
volume0
Intrest0
Last Price0.4Jan 22, 2025
Change
00%
Bid0.4
Ask0.45
volume0
Intrest825
Strike
60
60
Last Price10.9Jan 22, 2025
Change
00%
Bid9.7
Ask10.5
volume0
Intrest12
Last Price0.35Jan 22, 2025
Change
00%
Bid0.3
Ask0.4
volume0
Intrest107
Strike
61
61
Last Price-
Change
-
Bid9.8
Ask11.4
volume0
Intrest0
Last Price0.27Jan 22, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest258
Strike
62
62
Last Price15.8Jan 21, 2025
Change
00%
Bid11.4
Ask12.5
volume0
Intrest3
Last Price0.3Jan 22, 2025
Change
00%
Bid0.15
Ask0.3
volume0
Intrest68
Strike
63
63
Last Price-
Change
-
Bid11.9
Ask13.8
volume0
Intrest0
Last Price0.26Jan 22, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest100
Strike
64
64
Last Price-
Change
-
Bid13.2
Ask14.4
volume0
Intrest0
Last Price0.15Jan 22, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest480
Strike
65
65
Last Price-
Change
-
Bid14.1
Ask15.5
volume0
Intrest0
Last Price0.15Jan 22, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest105
Strike
66
66
Last Price-
Change
-
Bid15.2
Ask16.4
volume0
Intrest0
Last Price0.18Jan 22, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest37
Strike
67
67
Last Price-
Change
-
Bid15.9
Ask17.4
volume0
Intrest0
Last Price0.15Jan 22, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest26
Strike
68
68
Last Price20.6Dec 05, 2024
Change
00%
Bid17
Ask18.3
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest13
Strike
69
69
Last Price20.6Jan 21, 2025
Change
00%
Bid17.9
Ask19.3
volume0
Intrest0
Last Price0.15Jan 22, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest1170
Strike
70
70
Last Price-
Change
-
Bid19.2
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid20
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid21.1
Ask22.1
volume0
Intrest0
Last Price0.3Jan 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
73
73
Last Price-
Change
-
Bid22
Ask23.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid23
Ask24.3
volume0
Intrest0
Last Price0.06Jan 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest454
Strike
75
75
Last Price-
Change
-
Bid23.8
Ask25.3
volume0
Intrest0
Last Price0.05Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest517
Strike
80
80
Last Price-
Change
-
Bid29.1
Ask30.4
volume0
Intrest0
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest563
Strike
85
85
Last Price-
Change
-
Bid34
Ask35.3
volume0
Intrest0