$35.54
2.517.60%
At close: -
$35.92
0.381.07%
After Hours: Dec 20, 7:50 PM 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 Price-
Change
-
Bid7.7
Ask9
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask7.9
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask6.9
volume0
Intrest0
Strike
29
29
Last Price0.1Dec 20, 2024
Change
0.0533.33%
Bid-
Ask0.55
volume1
Intrest2
Last Price5.07Dec 20, 2024
Change
1.7753.64%
Bid5.4
Ask6
volume30
Intrest45
Strike
30
30
Last Price0.1Dec 20, 2024
Change
0.266.67%
Bid-
Ask0.1
volume11
Intrest277
Last Price-
Change
-
Bid4
Ask5.1
volume0
Intrest0
Strike
31
31
Last Price0.55Dec 20, 2024
Change
0.058.33%
Bid-
Ask0.3
volume1
Intrest33
Last Price3.3Dec 20, 2024
Change
1.1553.49%
Bid3.5
Ask4.3
volume5
Intrest19
Strike
32
32
Last Price0.22Dec 20, 2024
Change
0.5872.5%
Bid0.15
Ask0.3
volume40
Intrest194
Last Price2.3Dec 20, 2024
Change
0.7548.39%
Bid2.6
Ask3.5
volume31
Intrest36
Strike
33
33
Last Price0.42Dec 20, 2024
Change
0.7865%
Bid0.3
Ask0.5
volume54
Intrest86
Last Price2.15Dec 20, 2024
Change
1.15115%
Bid2
Ask2.8
volume7
Intrest35
Strike
34
34
Last Price0.65Dec 20, 2024
Change
1.0561.76%
Bid0.6
Ask0.8
volume6
Intrest34
Last Price1.65Dec 20, 2024
Change
0.773.68%
Bid1.5
Ask1.95
volume120
Intrest51
Strike
35
35
Last Price1.19Dec 20, 2024
Change
1.0647.11%
Bid1
Ask1.25
volume38
Intrest463
Last Price1.14Dec 20, 2024
Change
0.5490%
Bid1.05
Ask1.3
volume150
Intrest167
Strike
36
36
Last Price1.65Dec 20, 2024
Change
1.4847.28%
Bid1.45
Ask2.05
volume20
Intrest31
Last Price0.78Dec 20, 2024
Change
0.2856%
Bid0.75
Ask0.9
volume656
Intrest62
Strike
37
37
Last Price2.25Dec 20, 2024
Change
1.6742.6%
Bid2.1
Ask2.9
volume13
Intrest899
Last Price0.6Dec 20, 2024
Change
0.2571.43%
Bid0.5
Ask0.7
volume219
Intrest85
Strike
38
38
Last Price3.2Dec 20, 2024
Change
2.2941.71%
Bid2.75
Ask3.7
volume27
Intrest99
Last Price0.41Dec 20, 2024
Change
0.27192.86%
Bid0.3
Ask0.5
volume63
Intrest36
Strike
39
39
Last Price4.09Dec 20, 2024
Change
1.9231.95%
Bid3.6
Ask4.5
volume1
Intrest25
Last Price0.2Dec 20, 2024
Change
0.015.26%
Bid0.25
Ask0.4
volume142
Intrest279
Strike
40
40
Last Price5.08Dec 20, 2024
Change
1.9627.84%
Bid4.6
Ask5.4
volume22
Intrest89
Last Price0.22Dec 20, 2024
Change
0.0315.79%
Bid-
Ask0.45
volume52
Intrest75
Strike
41
41
Last Price6.48Dec 20, 2024
Change
1.7721.45%
Bid5.4
Ask6
volume1
Intrest26
Last Price0.27Dec 20, 2024
Change
0.0417.39%
Bid-
Ask0.35
volume18
Intrest143
Strike
42
42
Last Price6.43Dec 20, 2024
Change
1.7721.59%
Bid6.3
Ask7
volume1
Intrest85
Last Price0.12Dec 20, 2024
Change
0.145.45%
Bid0.1
Ask0.25
volume12
Intrest69
Strike
43
43
Last Price7.83Dec 20, 2024
Change
1.1417.04%
Bid7.1
Ask8.2
volume4
Intrest38
Last Price0.2Dec 20, 2024
Change
0.11122.22%
Bid-
Ask0.2
volume14
Intrest90
Strike
44
44
Last Price8.43Dec 20, 2024
Change
113.46%
Bid8.1
Ask9.2
volume1
Intrest24
Last Price0.15Dec 20, 2024
Change
00%
Bid0.05
Ask0.2
volume241
Intrest256
Strike
45
45
Last Price11.53Dec 20, 2024
Change
0.423.51%
Bid9.1
Ask10
volume2
Intrest75
Last Price0.15Dec 20, 2024
Change
0.0211.76%
Bid0.05
Ask0.2
volume25
Intrest36
Strike
46
46
Last Price12.18Dec 19, 2024
Change
00%
Bid10
Ask11
volume0
Intrest10
Last Price0.05Dec 20, 2024
Change
0.385.71%
Bid-
Ask0.15
volume1
Intrest956
Strike
47
47
Last Price10.53Dec 18, 2024
Change
00%
Bid11.1
Ask12.2
volume0
Intrest1
Last Price0.1Dec 20, 2024
Change
0.266.67%
Bid0.1
Ask0.15
volume10
Intrest26
Strike
48
48
Last Price12.87Dec 20, 2024
Change
1.6511.36%
Bid12.1
Ask13
volume1
Intrest24
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
49
49
Last Price13.66Dec 20, 2024
Change
3.8739.53%
Bid13.1
Ask14.1
volume1
Intrest21
Last Price0.05Dec 20, 2024
Change
0.1575%
Bid0.05
Ask0.1
volume2
Intrest166
Strike
50
50
Last Price16.18Dec 20, 2024
Change
7.6890.35%
Bid14
Ask15.2
volume3
Intrest9
Last Price1.2Dec 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest18
Strike
51
51
Last Price15.68Dec 20, 2024
Change
2.0711.66%
Bid15
Ask15.9
volume5
Intrest13
Last Price0.75Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Strike
52
52
Last Price14Dec 11, 2024
Change
00%
Bid16
Ask17.2
volume0
Intrest3
Last Price0.55Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
53
53
Last Price9.65Dec 06, 2024
Change
00%
Bid17.1
Ask18.1
volume0
Intrest12
Last Price1.5Dec 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest23
Strike
54
54
Last Price21.02Dec 19, 2024
Change
00%
Bid18
Ask19.1
volume0
Intrest9
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest86
Strike
55
55
Last Price21.36Dec 20, 2024
Change
5.1631.85%
Bid18.9
Ask20.2
volume1
Intrest7
Last Price0.27Dec 17, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Strike
56
56
Last Price23.07Dec 19, 2024
Change
00%
Bid20.1
Ask20.9
volume0
Intrest8
Last Price0.46Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest26
Strike
57
57
Last Price15.1Dec 11, 2024
Change
00%
Bid21
Ask22.3
volume0
Intrest1
Last Price5.2Dec 03, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
58
58
Last Price18.38Dec 16, 2024
Change
00%
Bid21.9
Ask23
volume0
Intrest1
Last Price0.3Dec 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest32
Strike
59
59
Last Price9.24Dec 04, 2024
Change
00%
Bid23
Ask24.2
volume0
Intrest2
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.5
volume10
Intrest1175
Strike
60
60
Last Price7.5Dec 02, 2024
Change
00%
Bid23.9
Ask24.9
volume0
Intrest4
Last Price5.7Nov 26, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
61
61
Last Price18.7Dec 10, 2024
Change
00%
Bid25
Ask25.9
volume0
Intrest31
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid26
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid26.9
Ask28.2
volume0
Intrest0
Last Price6.56Nov 29, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
64
64
Last Price6.23Nov 12, 2024
Change
00%
Bid27.9
Ask29.2
volume0
Intrest2
Last Price0.35Dec 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest31
Strike
65
65
Last Price14Nov 26, 2024
Change
00%
Bid29
Ask30.2
volume0
Intrest1
Last Price0.68Dec 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest20
Strike
66
66
Last Price-
Change
-
Bid29.9
Ask31.3
volume0
Intrest0
Last Price0.26Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
67
67
Last Price24.5Dec 12, 2024
Change
00%
Bid31
Ask32.1
volume0
Intrest35
Last Price6Dec 02, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
68
68
Last Price25.4Dec 12, 2024
Change
00%
Bid32
Ask33.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid33
Ask34.1
volume0
Intrest0
Last Price0.1Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest71
Strike
70
70
Last Price37.1Dec 19, 2024
Change
00%
Bid33.9
Ask35.1
volume0
Intrest1
Last Price3.5Dec 03, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest0
Strike
71
71
Last Price28Dec 12, 2024
Change
00%
Bid35
Ask36.1
volume0
Intrest0
Last Price2.05Dec 03, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
72
72
Last Price29.1Dec 12, 2024
Change
00%
Bid35.9
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
73
73
Last Price30.1Dec 12, 2024
Change
00%
Bid37
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
74
74
Last Price31.1Dec 12, 2024
Change
00%
Bid37.9
Ask39.2
volume0
Intrest0
Last Price1.75Dec 04, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest14
Strike
75
75
Last Price35Dec 16, 2024
Change
00%
Bid39
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
76
76
Last Price33.1Dec 12, 2024
Change
00%
Bid40.1
Ask41.1
volume0
Intrest0
Last Price1.8Nov 26, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest15
Strike
77
77
Last Price35.6Dec 13, 2024
Change
00%
Bid40.9
Ask42.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
78
78
Last Price34.8Dec 12, 2024
Change
00%
Bid41.9
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
79
79
Last Price36.1Dec 12, 2024
Change
00%
Bid42.9
Ask44.2
volume0
Intrest0
Last Price0.4Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Strike
80
80
Last Price38.9Dec 16, 2024
Change
00%
Bid44.1
Ask45
volume0
Intrest0
Last Price0.35Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest17
Strike
85
85
Last Price41.8Dec 10, 2024
Change
00%
Bid49
Ask50.1
volume0
Intrest0
Last Price1.09Dec 02, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
90
90
Last Price49.7Dec 16, 2024
Change
00%
Bid53.8
Ask55.2
volume0
Intrest0
Last Price0.3Dec 05, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
95
95
Last Price54.9Dec 16, 2024
Change
00%
Bid58.9
Ask60.3
volume0
Intrest0
Last Price1.64Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest20
Strike
100
100
Last Price58.8Dec 16, 2024
Change
00%
Bid63.8
Ask65.6
volume0
Intrest0
Last Price1.2Nov 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
105
105
Last Price64.8Dec 16, 2024
Change
00%
Bid68.8
Ask70.5
volume0
Intrest0
Last Price1.6Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Strike
110
110
Last Price69.6Dec 16, 2024
Change
00%
Bid73.9
Ask75.4
volume0
Intrest0