$523.64
-5.32-1.01%
At close: -
$522.00
-1.64-0.31%
After Hours: 7:16 PM EDT
Comments
Loading...
Thermo Fisher Scientific (TMO) ForecastNewsEarnings
Thermo Fisher Scientific (TMO) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestThermo Fisher Scientific (NYSE:TMO) Stock, Option Chain
Option chain shows key data for Thermo Fisher Scientific's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Thermo Fisher Scientific.
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
-
Bid170.5
Ask176.5
volume0
Intrest0
Strike
350
350
Last Price0.05Mar 03, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Last Price-
Change
-
Bid160.5
Ask166.5
volume0
Intrest0
Strike
360
360
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask1.05
volume4
Intrest0
Last Price-
Change
-
Bid150.5
Ask156.5
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid139
Ask147
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid129
Ask137
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid119
Ask127
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid109
Ask117.2
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid99
Ask106.6
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid89
Ask96.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid79
Ask86.8
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask76.7
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask71.7
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask66.3
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask61
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price55.3Mar 03, 2025
Change
-
Bid49
Ask56
volume1
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid44
Ask51.2
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid39
Ask46.6
volume0
Intrest0
Strike
480
480
Last Price0.35Feb 27, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest30
Last Price-
Change
-
Bid35.2
Ask41.1
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask36.1
volume0
Intrest0
Strike
490
490
Last Price0.15Mar 03, 2025
Change
0.4474.58%
Bid0.05
Ask0.2
volume1
Intrest21
Last Price-
Change
-
Bid24.9
Ask32.8
volume0
Intrest0
Strike
495
495
Last Price0.35Mar 03, 2025
Change
00%
Bid0.1
Ask0.45
volume181
Intrest186
Last Price24Mar 03, 2025
Change
6.120.27%
Bid20
Ask26.9
volume40
Intrest11
Strike
500
500
Last Price0.8Mar 03, 2025
Change
0.114.29%
Bid-
Ask1
volume11
Intrest26
Last Price22Feb 18, 2025
Change
00%
Bid15.8
Ask20.9
volume0
Intrest1
Strike
505
505
Last Price1.5Mar 03, 2025
Change
0.6576.47%
Bid1.05
Ask2.75
volume5
Intrest10
Last Price28Feb 26, 2025
Change
00%
Bid13.6
Ask17.4
volume0
Intrest1
Strike
510
510
Last Price2.95Mar 03, 2025
Change
1.0454.45%
Bid1.75
Ask4.8
volume50
Intrest27
Last Price-
Change
-
Bid9.2
Ask13.4
volume0
Intrest0
Strike
515
515
Last Price2.35Feb 28, 2025
Change
00%
Bid2.6
Ask4.2
volume0
Intrest22
Last Price18.06Feb 26, 2025
Change
00%
Bid4
Ask10.4
volume0
Intrest58
Strike
520
520
Last Price4.54Mar 03, 2025
Change
1.1333.14%
Bid4.4
Ask6
volume2
Intrest252
Last Price6.2Mar 03, 2025
Change
4.340.95%
Bid3.6
Ask10
volume2
Intrest1
Strike
522.5
522.5
Last Price7.55Mar 03, 2025
Change
2.7557.29%
Bid2.85
Ask7.2
volume2
Intrest4
Last Price5.2Mar 03, 2025
Change
1.421.21%
Bid5.3
Ask9.2
volume1
Intrest43
Strike
525
525
Last Price6Mar 03, 2025
Change
1.122.45%
Bid4.4
Ask8.6
volume200
Intrest106
Last Price4Mar 03, 2025
Change
3.2544.83%
Bid2.1
Ask5.1
volume1
Intrest107
Strike
527.5
527.5
Last Price9.15Feb 28, 2025
Change
00%
Bid6.3
Ask10
volume0
Intrest9
Last Price4.2Mar 03, 2025
Change
1.9631.82%
Bid1.7
Ask4
volume3
Intrest213
Strike
530
530
Last Price9.82Mar 03, 2025
Change
0.9210.34%
Bid8.1
Ask11.7
volume5
Intrest76
Last Price2.75Mar 03, 2025
Change
3.8558.33%
Bid0.7
Ask3.1
volume1
Intrest11
Strike
532.5
532.5
Last Price-
Change
-
Bid9.8
Ask13.5
volume0
Intrest0
Last Price2.8Mar 03, 2025
Change
0.5524.44%
Bid0.15
Ask2.35
volume20
Intrest16
Strike
535
535
Last Price11.58Feb 27, 2025
Change
00%
Bid12.6
Ask15.4
volume0
Intrest4
Last Price1.56Mar 03, 2025
Change
1.8153.71%
Bid0.75
Ask1.7
volume4
Intrest3
Strike
537.5
537.5
Last Price16.3Feb 28, 2025
Change
00%
Bid14.1
Ask20
volume0
Intrest2
Last Price0.59Mar 03, 2025
Change
2.0177.31%
Bid0.5
Ask1.15
volume33
Intrest89
Strike
540
540
Last Price17.8Mar 03, 2025
Change
0.643.47%
Bid16.5
Ask21.5
volume1
Intrest97
Last Price0.54Mar 03, 2025
Change
0.6655%
Bid0.15
Ask0.85
volume7
Intrest18
Strike
542.5
542.5
Last Price8.44Feb 24, 2025
Change
00%
Bid18.5
Ask24
volume0
Intrest9
Last Price0.41Mar 03, 2025
Change
0.8467.2%
Bid0.15
Ask0.6
volume21
Intrest25
Strike
545
545
Last Price-
Change
-
Bid21.2
Ask26.3
volume0
Intrest0
Last Price0.39Mar 03, 2025
Change
0.7565.79%
Bid0.05
Ask10
volume204
Intrest16
Strike
547.5
547.5
Last Price-
Change
-
Bid23.3
Ask28.6
volume0
Intrest0
Last Price0.3Mar 03, 2025
Change
0.1533.33%
Bid0.05
Ask0.55
volume14
Intrest56
Strike
550
550
Last Price22.6Feb 27, 2025
Change
00%
Bid23.7
Ask31
volume0
Intrest115
Last Price0.47Mar 03, 2025
Change
0.2938.16%
Bid-
Ask0.45
volume13
Intrest46
Strike
555
555
Last Price-
Change
-
Bid29.2
Ask36
volume0
Intrest0
Last Price0.42Mar 03, 2025
Change
1.5278.35%
Bid-
Ask1.35
volume1
Intrest21
Strike
557.5
557.5
Last Price-
Change
-
Bid31.3
Ask39
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
0.0428.57%
Bid-
Ask0.55
volume2
Intrest57
Strike
560
560
Last Price27.08Feb 26, 2025
Change
00%
Bid35.6
Ask40.9
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.0861.54%
Bid-
Ask2.6
volume7
Intrest37
Strike
565
565
Last Price-
Change
-
Bid39.4
Ask44.6
volume0
Intrest0
Last Price0.2Feb 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest41
Strike
570
570
Last Price32.5Feb 21, 2025
Change
00%
Bid44.2
Ask50.1
volume0
Intrest0
Last Price0.1Feb 28, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest13
Strike
575
575
Last Price-
Change
-
Bid48.4
Ask55.1
volume0
Intrest0
Last Price3.9Feb 10, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest21
Strike
580
580
Last Price32Feb 10, 2025
Change
00%
Bid54.5
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid59.7
Ask65.1
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
590
590
Last Price-
Change
-
Bid62.8
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid68.5
Ask75.1
volume0
Intrest0
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest50
Strike
600
600
Last Price-
Change
-
Bid74.7
Ask80.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid79.1
Ask85.4
volume0
Intrest0
Last Price0.15Feb 12, 2025
Change
00%
Bid-
Ask3
volume0
Intrest6
Strike
610
610
Last Price-
Change
-
Bid84.7
Ask90.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid88.8
Ask95.2
volume0
Intrest0
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask3
volume0
Intrest8
Strike
620
620
Last Price-
Change
-
Bid94.1
Ask100.1
volume0
Intrest0
Last Price0.14Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest153
Strike
630
630
Last Price-
Change
-
Bid102.8
Ask110.1
volume0
Intrest0
Last Price3.65Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid114.7
Ask120.1
volume0
Intrest0
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid123.4
Ask130.3
volume0
Intrest0
Last Price1.55Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid134.3
Ask140.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid143.5
Ask150.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid153.5
Ask160.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid164.7
Ask170.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid173.6
Ask180.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid184.3
Ask190.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid193.9
Ask200.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid204.1
Ask210.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid215
Ask220.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid225
Ask230.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid234.7
Ask240.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid244
Ask250.1
volume0
Intrest0