Stocks Options

LAST PRICE
168.4700
TODAY'S CHANGE (%)
Trending Down-3.5000 (-2.0352%)

Bid / Lots
167.5000/ 1
Ask / Lots
167.5100/ 10
Open / Previous Close
173.0500 / 171.9700
Day Range
Low 167.7500
High 173.0599
52 Week Range
Low 138.8025
High 299.2900
Volume
72,627,178
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 50.967

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$93.00In the Money	$94.65In the Money	$99.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	196Out of the Money
TSLAIn the Money	$88.10In the Money	$89.65In the Money	$86.70In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	156Out of the Money
TSLAIn the Money	$83.00In the Money	$84.65In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	415Out of the Money
TSLAIn the Money	$78.15In the Money	$79.70In the Money	$68.80In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	20Out of the Money	508Out of the Money
TSLAIn the Money	$73.05In the Money	$74.70In the Money	$93.87In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	233Out of the Money	660Out of the Money
TSLAIn the Money	$68.15In the Money	$69.75In the Money	$69.25In the Money	$-4.59In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	202Out of the Money	3,219Out of the Money
TSLAIn the Money	$63.15In the Money	$64.75In the Money	$64.10In the Money	$-12.77In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	16Out of the Money	533Out of the Money
TSLAIn the Money	$58.30In the Money	$59.80In the Money	$59.20In the Money	$-13.65In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.04Out of the Money	6,065Out of the Money	868Out of the Money
TSLAIn the Money	$53.15In the Money	$54.80In the Money	$58.25In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.02Out of the Money	133Out of the Money	1,012Out of the Money
TSLAIn the Money	$48.20In the Money	$49.85In the Money	$49.30In the Money	$-5.65In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.02Out of the Money	391Out of the Money	2,243Out of the Money
TSLAIn the Money	$43.25In the Money	$44.60In the Money	$48.75In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.03Out of the Money	70Out of the Money	1,371Out of the Money
TSLAIn the Money	$38.30In the Money	$39.95In the Money	$43.00In the Money	$-10.08In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.03Out of the Money	89Out of the Money	1,281Out of the Money
TSLAIn the Money	$33.40In the Money	$35.05In the Money	$34.40In the Money	$-10.89In the Money	4In the Money	68In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.04Out of the Money	175Out of the Money	2,201Out of the Money
TSLAIn the Money	$28.55In the Money	$30.15In the Money	$29.50In the Money	$-6.08In the Money	25In the Money	408In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$0.03Out of the Money	496Out of the Money	3,586Out of the Money
TSLAIn the Money	$23.80In the Money	$25.35In the Money	$25.10In the Money	$-3.56In the Money	36In the Money	391In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$0.07Out of the Money	1,119Out of the Money	2,913Out of the Money
TSLAIn the Money	$19.30In the Money	$20.70In the Money	$19.92In the Money	$-3.17In the Money	112In the Money	1,557In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.94Out of the Money	$0.97Out of the Money	$0.94Out of the Money	$0.11Out of the Money	2,229Out of the Money	6,143Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$15.10In the Money	$16.30In the Money	$15.80In the Money	$-2.70In the Money	70In the Money	824In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$1.62Out of the Money	$1.65Out of the Money	$1.65Out of the Money	$0.27Out of the Money	2,129Out of the Money	1,404Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$11.55In the Money	$12.30In the Money	$12.35In the Money	$-2.15In the Money	75In the Money	731In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$2.71Out of the Money	$2.79Out of the Money	$2.75Out of the Money	$0.50Out of the Money	1,654Out of the Money	2,992Out of the Money
TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$8.40In the Money	$8.55In the Money	$8.45In the Money	$-2.71In the Money	2,548In the Money	1,503In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$4.35Out of the Money	$4.50Out of the Money	$4.45Out of the Money	$0.80Out of the Money	2,175Out of the Money	1,774Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TSLANear the Money	$5.75Near the Money	$5.90Near the Money	$5.80Near the Money	$-2.30Near the Money	4,053Near the Money	2,896Near the Money	Filter Table By Strike Price of$170.00	TSLAIn the Money	$6.75In the Money	$6.80In the Money	$6.78In the Money	$1.28In the Money	4,004In the Money	3,778In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$3.80Out of the Money	$3.90Out of the Money	$3.85Out of the Money	$-1.85Out of the Money	4,253Out of the Money	4,252Out of the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$9.70In the Money	$9.90In the Money	$9.70In the Money	$1.64In the Money	2,495In the Money	2,635In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$2.41Out of the Money	$2.46Out of the Money	$2.49Out of the Money	$-1.29Out of the Money	3,074Out of the Money	6,995Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$12.90In the Money	$13.95In the Money	$13.45In the Money	$2.22In the Money	1,382In the Money	2,838In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$1.50Out of the Money	$1.54Out of the Money	$1.52Out of the Money	$-0.94Out of the Money	3,153Out of the Money	7,218Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$16.90In the Money	$18.20In the Money	$17.40In the Money	$2.10In the Money	383In the Money	1,532In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.96Out of the Money	$0.98Out of the Money	$0.96Out of the Money	$-0.62Out of the Money	4,422Out of the Money	7,767Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$21.30In the Money	$22.35In the Money	$21.92In the Money	$2.77In the Money	99In the Money	1,035In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.63Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.36Out of the Money	1,544Out of the Money	4,145Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$25.95In the Money	$27.50In the Money	$26.76In the Money	$2.95In the Money	18In the Money	899In the Money
TSLAOut of the Money	$0.43Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.23Out of the Money	2,678Out of the Money	6,843Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$30.90In the Money	$32.20In the Money	$31.40In the Money	$3.90In the Money	11In the Money	353In the Money
TSLAOut of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$-0.12Out of the Money	1,834Out of the Money	2,934Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$35.70In the Money	$37.20In the Money	$34.70In the Money	$1.34In the Money	1In the Money	38In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.06Out of the Money	575Out of the Money	1,525Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$40.65In the Money	$42.30In the Money	$42.00In the Money	$5.85In the Money	4In the Money	78In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.03Out of the Money	476Out of the Money	1,250Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$45.60In the Money	$47.10In the Money	$40.30In the Money	$0.00In the Money	---In the Money	11In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.00Out of the Money	699Out of the Money	2,649Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$50.60In the Money	$52.05In the Money	$51.00In the Money	$4.00In the Money	9In the Money	1In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	255Out of the Money	4,027Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$55.60In the Money	$57.10In the Money	$43.81In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.02Out of the Money	73Out of the Money	2,655Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$60.60In the Money	$62.05In the Money	$62.20In the Money	$4.70In the Money	3In the Money	1In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.01Out of the Money	56Out of the Money	686Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$65.60In the Money	$67.10In the Money	$62.05In the Money	$13.65In the Money	1In the Money	1In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	17Out of the Money	538Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$70.60In the Money	$72.05In the Money	$67.25In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	23Out of the Money	276Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$75.60In the Money	$77.10In the Money	$66.45In 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	$0.08Out of the Money	$0.02Out of the Money	64Out of the Money	3,355Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$80.60In the Money	$82.05In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	13Out of the Money	652Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$85.60In the Money	$87.10In the Money	$97.50In 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	$0.06Out of the Money	$0.00Out of the Money	12Out of the Money	648Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$90.60In the Money	$92.05In the Money	$98.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3Out of the Money	159Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$95.60In the Money	$97.10In the Money	$86.02In 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	$0.00Out of the Money	22Out of the Money	223Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$100.60In the Money	$102.05In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	340Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$105.60In the Money	$107.05In the Money	$118.80In 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	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$110.60In the Money	$112.05In 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	$0.00Out of the Money	1Out of the Money	343Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$115.60In the Money	$117.05In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$120.60In the Money	$122.05In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$125.60In the Money	$127.10In the Money	$117.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	48Out of the Money	422Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$130.60In the Money	$132.05In the Money	$121.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	22Out of the Money	179Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$135.60In the Money	$137.10In the Money	$123.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	89Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$140.60In the Money	$142.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$145.60In the Money	$147.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$150.60In the Money	$152.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$155.60In the Money	$157.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$160.60In the Money	$162.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$165.60In the Money	$167.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$170.60In the Money	$172.05In 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 31, 2024)

Put Options (expires Friday May 31, 2024)