Stocks Options

LAST PRICE
181.1900
TODAY'S CHANGE (%)
Trending Up1.1800 (0.6555%)

Bid / Lots
181.1500/ 18
Ask / Lots
181.2000/ 1
Open / Previous Close
182.1000 / 180.0100
Day Range
Low 178.4200
High 184.7800
52 Week Range
Low 138.8025
High 299.2900
Volume
75,491,539
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 51.008

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$105.95In the Money	$106.95In the Money	$86.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	TSLAOut 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	362Out of the Money
TSLAIn the Money	$101.00In the Money	$101.90In the Money	$104.40In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$80.00	TSLAOut 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	195Out of the Money
TSLAIn the Money	$95.95In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
TSLAIn the Money	$91.05In the Money	$91.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	318Out of the Money
TSLAIn the Money	$86.00In the Money	$87.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	375Out of the Money
TSLAIn the Money	$81.05In the Money	$82.05In the Money	$80.80In the Money	$-6.90In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	2,266Out of the Money
TSLAIn the Money	$76.05In the Money	$77.10In the Money	$37.30In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	110Out of the Money	748Out of the Money
TSLAIn the Money	$71.10In the Money	$72.05In the Money	$69.55In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	52Out of the Money	638Out of the Money
TSLAIn the Money	$66.10In the Money	$67.15In the Money	$64.60In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	61Out of the Money	730Out of the Money
TSLAIn the Money	$61.20In the Money	$62.15In the Money	$72.40In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	144Out of the Money	5,382Out of the Money
TSLAIn the Money	$56.20In the Money	$57.20In the Money	$56.17In the Money	$-3.99In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	80Out of the Money	1,049Out of the Money
TSLAIn the Money	$51.25In the Money	$52.25In the Money	$65.00In the Money	$0.00In the Money	---In the Money	304In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	104Out of the Money	6,204Out of the Money
TSLAIn the Money	$46.30In the Money	$47.25In the Money	$49.47In the Money	$-13.03In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	81Out of the Money	2,934Out of the Money
TSLAIn the Money	$41.45In the Money	$42.35In the Money	$41.80In the Money	$0.20In the Money	6In the Money	332In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	548Out of the Money	3,544Out of the Money
TSLAIn the Money	$36.50In the Money	$37.50In the Money	$37.06In the Money	$0.31In the Money	281In the Money	723In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.09Out of the Money	609Out of the Money	2,317Out of the Money
TSLAIn the Money	$31.80In the Money	$32.60In the Money	$32.28In the Money	$1.08In the Money	19In the Money	696In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$-0.13Out of the Money	357Out of the Money	2,527Out of the Money
TSLAIn the Money	$27.10In the Money	$28.00In the Money	$27.49In the Money	$0.44In the Money	28In the Money	578In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.80Out of the Money	$0.84Out of the Money	$0.81Out of the Money	$-0.23Out of the Money	945Out of the Money	1,172Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$22.90In the Money	$23.15In the Money	$23.27In the Money	$-0.38In the Money	62In the Money	1,555In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$1.29Out of the Money	$1.33Out of the Money	$1.31Out of the Money	$-0.29Out of the Money	2,060Out of the Money	2,034Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$18.70In the Money	$18.95In the Money	$18.85In the Money	$0.85In the Money	58In the Money	963In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$2.03Out of the Money	$2.09Out of the Money	$1.98Out of the Money	$-0.54Out of the Money	366Out of the Money	1,479Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$14.80In the Money	$15.10In the Money	$15.05In the Money	$0.50In the Money	709In the Money	1,857In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$3.15Out of the Money	$3.25Out of the Money	$3.22Out of the Money	$-0.48Out of the Money	853Out of the Money	1,666Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$11.40In the Money	$11.65In the Money	$11.65In the Money	$0.37In the Money	1,311In the Money	2,286In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$4.70Out of the Money	$4.85Out of the Money	$4.75Out of the Money	$-0.80Out of the Money	919Out of the Money	1,785Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAUnderlying issue's last price	$8.55Underlying issue's last price	$8.75Underlying issue's last price	$8.65Underlying issue's last price	$0.22Underlying issue's last price	1,160Underlying issue's last price	2,454Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	TSLAUnderlying issue's last price	$6.80Underlying issue's last price	$6.95Underlying issue's last price	$6.86Underlying issue's last price	$-0.83Underlying issue's last price	5,801Underlying issue's last price	954Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$6.25Out of the Money	$6.40Out of the Money	$6.40Out of the Money	$0.15Out of the Money	3,207Out of the Money	1,853Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$9.45In the Money	$9.60In the Money	$9.40In the Money	$-1.05In the Money	476In the Money	826In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$4.45Out of the Money	$4.55Out of the Money	$4.45Out of the Money	$-0.05Out of the Money	1,198Out of the Money	2,021Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$12.60In the Money	$12.85In the Money	$12.60In the Money	$-1.05In the Money	276In the Money	2,456In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$3.10Out of the Money	$3.20Out of the Money	$3.18Out of the Money	$-0.02Out of the Money	622Out of the Money	1,860Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$16.15In the Money	$16.70In the Money	$16.43In the Money	$-0.77In the Money	97In the Money	448In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.14Out of the Money	$2.20Out of the Money	$2.20Out of the Money	$0.00Out of the Money	3,048Out of the Money	4,638Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$20.25In the Money	$20.70In the Money	$20.45In the Money	$-1.35In the Money	125In the Money	194In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.47Out of the Money	$1.52Out of the Money	$1.55Out of the Money	$0.00Out of the Money	961Out of the Money	1,831Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$24.50In the Money	$25.05In the Money	$24.94In the Money	$-3.32In the Money	16In the Money	66In the Money
TSLAOut of the Money	$1.01Out of the Money	$1.06Out of the Money	$1.03Out of the Money	$-0.09Out of the Money	615Out of the Money	1,416Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$28.95In the Money	$29.75In the Money	$29.51In the Money	$-1.79In the Money	1In the Money	232In the Money
TSLAOut of the Money	$0.70Out of the Money	$0.74Out of the Money	$0.73Out of the Money	$-0.07Out of the Money	586Out of the Money	830Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$33.65In the Money	$34.55In the Money	$24.85In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.53Out of the Money	$0.52Out of the Money	$-0.06Out of the Money	778Out of the Money	1,703Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$38.40In the Money	$39.70In the Money	$32.87In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-0.06Out of the Money	1,079Out of the Money	3,171Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$43.25In the Money	$44.70In the Money	$42.00In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	1,144Out of the Money	1,741Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$48.20In the Money	$49.55In the Money	$48.00In the Money	$1.49In the Money	6In the Money	6In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	127Out of the Money	843Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$53.10In the Money	$54.65In the Money	$55.70In the Money	$2.25In the Money	1In the Money	5In the Money
TSLAOut of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	821Out of the Money	1,023Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$58.20In the Money	$59.55In the Money	$61.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	8Out of the Money	715Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$62.95In the Money	$64.60In the Money	$64.02In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	427Out of the Money	774Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$67.95In the Money	$69.55In the Money	$66.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	116Out of the Money	474Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$72.95In the Money	$74.60In the Money	$83.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	15Out of the Money	628Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$77.95In the Money	$79.55In the Money	$115.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	12Out of the Money	278Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$82.95In the Money	$84.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	6Out of the Money	246Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$87.95In the Money	$89.55In the Money	$110.04In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	3Out of the Money	174Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$92.95In the Money	$94.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	245Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$98.10In the Money	$99.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$102.95In the Money	$104.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	25Out of the Money	184Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$107.95In the Money	$109.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$113.10In the Money	$114.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	22Out of the Money	451Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$117.95In the Money	$119.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	5Out of the Money	11Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$122.95In the Money	$124.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	196Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$128.10In the Money	$129.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$132.95In the Money	$134.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$137.95In the Money	$139.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$142.95In the Money	$144.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	26Out of the Money	115Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$147.95In the Money	$149.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$152.95In the Money	$154.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	362Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$157.95In the Money	$159.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)