$52.48
-5.67-9.75%
At close: -
$53.20
0.721.37%
After Hours: 7:57 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 Price23Nov 15, 2024
Change
00%
Bid21.2
Ask23.3
volume0
Intrest0
Strike
30
30
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid15.9
Ask18.3
volume0
Intrest0
Strike
35
35
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest23
Last Price-
Change
-
Bid15.2
Ask17.3
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid13.9
Ask17
volume0
Intrest0
Strike
37
37
Last Price0.26Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Last Price30.7Nov 11, 2024
Change
00%
Bid13.4
Ask15.4
volume0
Intrest0
Strike
38
38
Last Price0.75Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Last Price9.06Nov 06, 2024
Change
00%
Bid11.9
Ask14.5
volume0
Intrest0
Strike
39
39
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest87
Last Price4.25Nov 05, 2024
Change
00%
Bid10.9
Ask13.5
volume0
Intrest0
Strike
40
40
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest72
Last Price14Nov 06, 2024
Change
00%
Bid10.1
Ask13
volume0
Intrest0
Strike
41
41
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest46
Last Price25.8Nov 11, 2024
Change
00%
Bid9.4
Ask11.4
volume0
Intrest1
Strike
42
42
Last Price0.39Nov 18, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest20
Last Price5.2Oct 29, 2024
Change
00%
Bid7.9
Ask11
volume0
Intrest0
Strike
43
43
Last Price0.6Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid7.4
Ask10.2
volume0
Intrest0
Strike
43.5
43.5
Last Price0.9Nov 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price13.8Nov 07, 2024
Change
00%
Bid7.6
Ask9.4
volume0
Intrest0
Strike
44
44
Last Price0.5Nov 18, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest23
Last Price-
Change
-
Bid7.1
Ask8.7
volume0
Intrest0
Strike
44.5
44.5
Last Price0.33Nov 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest16
Last Price9.7Nov 21, 2024
Change
3.124.22%
Bid6.7
Ask8.5
volume1
Intrest0
Strike
45
45
Last Price0.05Nov 21, 2024
Change
0.0550%
Bid-
Ask0.55
volume2
Intrest162
Last Price-
Change
-
Bid6.1
Ask7.7
volume0
Intrest0
Strike
45.5
45.5
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest15
Last Price3.8Nov 06, 2024
Change
00%
Bid5.7
Ask7.2
volume0
Intrest0
Strike
46
46
Last Price0.07Nov 21, 2024
Change
0.0330%
Bid-
Ask1.3
volume10
Intrest63
Last Price-
Change
-
Bid5.1
Ask6.7
volume0
Intrest0
Strike
46.5
46.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.05
Ask1.3
volume0
Intrest39
Last Price24.4Nov 08, 2024
Change
00%
Bid4.7
Ask6.4
volume0
Intrest0
Strike
47
47
Last Price0.1Nov 21, 2024
Change
0.0323.08%
Bid0.1
Ask0.4
volume13
Intrest48
Last Price7.4Nov 06, 2024
Change
00%
Bid4.2
Ask5.7
volume0
Intrest0
Strike
47.5
47.5
Last Price1.15Nov 21, 2024
Change
0.9360%
Bid0.05
Ask0.9
volume1
Intrest7
Last Price8.27Nov 07, 2024
Change
00%
Bid3.7
Ask5.3
volume0
Intrest6
Strike
48
48
Last Price0.2Nov 21, 2024
Change
0.360%
Bid-
Ask0.5
volume2
Intrest17
Last Price-
Change
-
Bid3.2
Ask4.9
volume0
Intrest0
Strike
48.5
48.5
Last Price1.11Nov 19, 2024
Change
00%
Bid0.05
Ask1
volume0
Intrest16
Last Price3.2Nov 18, 2024
Change
00%
Bid2.5
Ask4.3
volume0
Intrest2
Strike
49
49
Last Price0.15Nov 20, 2024
Change
00%
Bid0.15
Ask0.7
volume0
Intrest76
Last Price5Nov 18, 2024
Change
00%
Bid2.5
Ask4.4
volume0
Intrest1
Strike
49.5
49.5
Last Price1.2Nov 18, 2024
Change
00%
Bid0.2
Ask0.6
volume0
Intrest6
Last Price3.28Nov 21, 2024
Change
0.4211.35%
Bid2.5
Ask3.5
volume4
Intrest17
Strike
50
50
Last Price0.6Nov 21, 2024
Change
0.120%
Bid0.3
Ask0.7
volume78
Intrest71
Last Price2.05Nov 18, 2024
Change
00%
Bid1.95
Ask3.2
volume0
Intrest1
Strike
50.5
50.5
Last Price2.18Nov 18, 2024
Change
00%
Bid0.05
Ask0.8
volume0
Intrest8
Last Price4Nov 21, 2024
Change
1.729.82%
Bid1.8
Ask2.85
volume1
Intrest5
Strike
51
51
Last Price1Nov 21, 2024
Change
0.53112.77%
Bid0.6
Ask1.1
volume2
Intrest12
Last Price1.5Nov 21, 2024
Change
4.575%
Bid1.35
Ask2.25
volume2
Intrest125
Strike
52
52
Last Price1.4Nov 21, 2024
Change
0.440%
Bid0.9
Ask1.45
volume12
Intrest108
Last Price1.52Nov 21, 2024
Change
3.6870.77%
Bid0.65
Ask1.75
volume13
Intrest44
Strike
53
53
Last Price1.48Nov 21, 2024
Change
0.4138.32%
Bid1.5
Ask2.3
volume11
Intrest25
Last Price1Nov 21, 2024
Change
4.682.14%
Bid0.25
Ask1.15
volume37
Intrest66
Strike
54
54
Last Price2.5Nov 21, 2024
Change
0.956.25%
Bid2.05
Ask2.75
volume7
Intrest24
Last Price0.98Nov 21, 2024
Change
2.6272.78%
Bid0.05
Ask1.1
volume29
Intrest72
Strike
55
55
Last Price3.5Nov 21, 2024
Change
2.3191.67%
Bid2.85
Ask4
volume28
Intrest83
Last Price0.5Nov 21, 2024
Change
2.5183.39%
Bid0.4
Ask0.55
volume90
Intrest47
Strike
56
56
Last Price2.55Nov 21, 2024
Change
3.0654.55%
Bid3.3
Ask4.6
volume4
Intrest11
Last Price0.55Nov 21, 2024
Change
1.775.56%
Bid-
Ask0.95
volume23
Intrest69
Strike
57
57
Last Price4.1Nov 21, 2024
Change
2.1105%
Bid4.6
Ask5.5
volume9
Intrest62
Last Price0.4Nov 21, 2024
Change
1.8582.22%
Bid0.05
Ask0.6
volume52
Intrest210
Strike
58
58
Last Price3.2Nov 20, 2024
Change
00%
Bid5.4
Ask6.5
volume0
Intrest15
Last Price0.37Nov 21, 2024
Change
1.4379.44%
Bid0.05
Ask0.3
volume16
Intrest71
Strike
59
59
Last Price6.8Nov 21, 2024
Change
3.6112.5%
Bid6.1
Ask8.2
volume12
Intrest25
Last Price0.21Nov 21, 2024
Change
1.1484.44%
Bid0.15
Ask0.3
volume50
Intrest222
Strike
60
60
Last Price7.71Nov 21, 2024
Change
3.4580.99%
Bid7
Ask8.3
volume9
Intrest37
Last Price0.2Nov 21, 2024
Change
0.981.82%
Bid-
Ask0.9
volume2
Intrest107
Strike
61
61
Last Price4.82Nov 20, 2024
Change
00%
Bid7.4
Ask9.4
volume0
Intrest17
Last Price0.17Nov 21, 2024
Change
0.6378.75%
Bid-
Ask0.6
volume7
Intrest93
Strike
62
62
Last Price9.74Nov 21, 2024
Change
4.275.81%
Bid8.5
Ask10.7
volume1
Intrest14
Last Price0.15Nov 21, 2024
Change
0.8585%
Bid0.05
Ask0.85
volume2
Intrest35
Strike
63
63
Last Price9.62Nov 14, 2024
Change
00%
Bid9.5
Ask11.4
volume0
Intrest2
Last Price0.45Nov 20, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest31
Strike
64
64
Last Price8.7Nov 20, 2024
Change
00%
Bid11
Ask12.4
volume0
Intrest7
Last Price0.1Nov 21, 2024
Change
0.4581.82%
Bid-
Ask0.65
volume15
Intrest85
Strike
65
65
Last Price12Nov 21, 2024
Change
3.846.34%
Bid12.3
Ask13.3
volume2
Intrest111
Last Price0.52Nov 20, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest20
Strike
66
66
Last Price13Nov 21, 2024
Change
2.3722.3%
Bid12.6
Ask14.7
volume2
Intrest107
Last Price0.7Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest65
Strike
67
67
Last Price11.71Nov 21, 2024
Change
0.989.13%
Bid14
Ask15.6
volume1
Intrest23
Last Price0.27Nov 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest5
Strike
68
68
Last Price13.6Nov 21, 2024
Change
6.488.89%
Bid14.8
Ask16.3
volume2
Intrest1
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest35
Strike
69
69
Last Price17.9Nov 19, 2024
Change
00%
Bid16.1
Ask17.4
volume0
Intrest11
Last Price0.3Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Strike
70
70
Last Price16Nov 21, 2024
Change
0.74.19%
Bid17.3
Ask18.3
volume5
Intrest20
Last Price3.5Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
71
71
Last Price16.81Nov 14, 2024
Change
00%
Bid17.8
Ask19.4
volume0
Intrest0
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Strike
72
72
Last Price9.5Nov 11, 2024
Change
00%
Bid18.6
Ask20.6
volume0
Intrest25
Last Price0.6Nov 14, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest20
Strike
73
73
Last Price-
Change
-
Bid19.7
Ask22.2
volume0
Intrest0
Last Price4.72Nov 11, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Strike
74
74
Last Price-
Change
-
Bid20.9
Ask23.2
volume0
Intrest0
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1
volume0
Intrest36
Strike
75
75
Last Price17.3Nov 20, 2024
Change
00%
Bid22.3
Ask23.9
volume0
Intrest39
Last Price0.75Nov 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest7
Strike
76
76
Last Price12.6Nov 12, 2024
Change
00%
Bid23.2
Ask24.9
volume0
Intrest5
Last Price3.9Nov 12, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest15
Strike
77
77
Last Price22.9Nov 21, 2024
Change
10.584.68%
Bid24
Ask25.9
volume1
Intrest1
Last Price4Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
78
78
Last Price23.9Nov 21, 2024
Change
-
Bid25.2
Ask26.8
volume6
Intrest0
Last Price0.46Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
79
79
Last Price24.1Nov 21, 2024
Change
10.273.38%
Bid26.1
Ask27.8
volume1
Intrest30
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest160
Strike
80
80
Last Price14.7Nov 08, 2024
Change
00%
Bid27.3
Ask28.3
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid27.7
Ask30.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid28.3
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid29.1
Ask32
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid30.2
Ask33
volume0
Intrest0
Last Price0.49Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Strike
85
85
Last Price22.1Nov 12, 2024
Change
00%
Bid31.9
Ask33.8
volume0
Intrest1
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Strike
90
90
Last Price24.9Nov 12, 2024
Change
00%
Bid37.1
Ask38.7
volume0
Intrest1
Last Price2.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest150
Strike
95
95
Last Price35.4Nov 14, 2024
Change
00%
Bid41.7
Ask43.7
volume0
Intrest3
Last Price0.14Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
100
100
Last Price43.8Nov 20, 2024
Change
00%
Bid47.1
Ask48.8
volume0
Intrest5
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Strike
105
105
Last Price44.5Nov 14, 2024
Change
00%
Bid52.2
Ask53.7
volume0
Intrest21
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
110
110
Last Price50.3Nov 14, 2024
Change
00%
Bid57.2
Ask58.6
volume0
Intrest6