Stocks Options

LAST PRICE
177.4600
TODAY'S CHANGE (%)
Trending Up2.6200 (1.4985%)

Bid / Lots
177.5600/ 1
Ask / Lots
177.6000/ 2
Open / Previous Close
173.5500 / 174.8400
Day Range
Low 172.7500
High 179.6300
52 Week Range
Low 138.8025
High 299.2900
Volume
77,445,845
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 50.976

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$102.00In the Money	$104.15In the Money	$100.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TSLAIn the Money	$96.90In the Money	$99.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.00Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	98Out of the Money
TSLAIn the Money	$92.25In the Money	$93.55In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
TSLAIn the Money	$86.35In the Money	$89.20In the Money	$94.02In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TSLAIn the Money	$82.30In the Money	$83.55In the Money	$79.45In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TSLAIn the Money	$76.40In the Money	$79.25In the Money	$77.70In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.00Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	293Out of the Money
TSLAIn the Money	$72.35In the Money	$74.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	44Out of the Money
TSLAIn the Money	$66.45In the Money	$69.25In the Money	$67.55In the Money	$2.25In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	7Out of the Money	32Out of the Money
TSLAIn the Money	$62.40In the Money	$63.65In the Money	$59.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.00Out of the Money	$0.37Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	50Out of the Money	357Out of the Money
TSLAIn the Money	$57.10In the Money	$59.40In the Money	$60.15In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	129Out of the Money	1,222Out of the Money
TSLAIn the Money	$52.10In the Money	$54.40In the Money	$50.05In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	99Out of the Money	1,022Out of the Money
TSLAIn the Money	$47.10In the Money	$49.45In the Money	$44.65In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	149Out of the Money	895Out of the Money
TSLAIn the Money	$41.60In the Money	$44.50In the Money	$43.40In the Money	$3.95In the Money	6In the Money	19In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	230Out of the Money	1,593Out of the Money
TSLAIn the Money	$36.70In the Money	$39.55In the Money	$37.53In the Money	$1.83In the Money	6In the Money	23In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	264Out of the Money	1,627Out of the Money
TSLAIn the Money	$32.75In the Money	$34.70In the Money	$30.26In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.10Out of the Money	$0.42Out of the Money	$0.29Out of the Money	$-0.09Out of the Money	464Out of the Money	901Out of the Money
TSLAIn the Money	$28.00In the Money	$28.80In the Money	$27.22In the Money	$1.02In the Money	76In the Money	115In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.42Out of the Money	$0.53Out of the Money	$0.44Out of the Money	$-0.16Out of the Money	440Out of the Money	3,296Out 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$152.50	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	$23.25In the Money	$25.05In the Money	$23.31In the Money	$2.21In the Money	14In the Money	196In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.66Out of the Money	$0.82Out of the Money	$0.70Out of the Money	$-0.29Out of the Money	415Out of the Money	886Out 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	$17.75In the Money	$19.50In the Money	$19.05In the Money	$1.76In the Money	57In the Money	436In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$1.15Out of the Money	$1.41Out of the Money	$1.17Out of the Money	$-0.52Out of the Money	504Out of the Money	2,465Out 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	$13.90In the Money	$16.10In the Money	$15.05In the Money	$1.60In the Money	37In the Money	241In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$1.80Out of the Money	$2.19Out of the Money	$2.01Out of the Money	$-0.79Out of the Money	518Out of the Money	1,849Out 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	$10.20In the Money	$12.45In the Money	$11.40In the Money	$1.55In the Money	422In the Money	574In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$3.20Out of the Money	$3.80Out of the Money	$3.35Out of the Money	$-1.02Out of the Money	2,318Out of the Money	2,546Out 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
TSLAUnderlying issue's last price	$8.20Underlying issue's last price	$8.40Underlying issue's last price	$8.30Underlying issue's last price	$1.15Underlying issue's last price	1,519Underlying issue's last price	1,337Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$5.20Underlying issue's last price	$5.60Underlying issue's last price	$5.30Underlying issue's last price	$-1.35Underlying issue's last price	2,008Underlying issue's last price	3,511Underlying 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$177.50	TSLAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLANear the Money	$5.70Near the Money	$6.15Near the Money	$5.85Near the Money	$0.85Near the Money	3,558Near the Money	2,664Near the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$7.65In the Money	$8.35In the Money	$7.85In the Money	$-1.50In the Money	430In the Money	1,819In 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$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	$3.90Out of the Money	$4.05Out of the Money	$4.02Out of the Money	$0.66Out of the Money	890Out of the Money	2,151Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$10.00In the Money	$11.50In the Money	$11.01In the Money	$-2.14In the Money	998In the Money	2,117In 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	$2.40Out of the Money	$2.79Out of the Money	$2.72Out of the Money	$0.48Out of the Money	1,322Out of the Money	3,087Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$14.50In the Money	$15.00In the Money	$14.74In the Money	$-1.91In the Money	30In the Money	940In 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	$1.61Out of the Money	$1.85Out of the Money	$1.79Out of the Money	$0.27Out of the Money	953Out of the Money	2,089Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$18.55In the Money	$19.15In the Money	$19.01In the Money	$-2.89In the Money	2In the Money	164In 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	$1.15Out of the Money	$1.25Out of the Money	$1.25Out of the Money	$0.23Out of the Money	2,819Out of the Money	5,079Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$22.05In the Money	$24.55In the Money	$23.00In the Money	$-2.80In the Money	8In the Money	174In the Money
TSLAOut of the Money	$0.72Out of the Money	$0.91Out of the Money	$0.87Out of the Money	$0.17Out of the Money	829Out of the Money	3,584Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$27.10In the Money	$28.30In the Money	$28.40In the Money	$-1.83In the Money	2In the Money	33In the Money
TSLAOut of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$0.08Out of the Money	397Out of the Money	1,369Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$32.10In the Money	$33.05In the Money	$33.65In the Money	$0.00In the Money	---In the Money	36In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.03Out of the Money	487Out of the Money	1,452Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$37.10In the Money	$38.25In the Money	$42.35In the Money	$0.00In the Money	---In the Money	6In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.34Out of the Money	$0.02Out of the Money	450Out of the Money	1,283Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$42.00In the Money	$43.30In the Money	$51.28In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.02Out of the Money	290Out of the Money	624Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$46.85In the Money	$48.45In the Money	$44.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$0.02Out of the Money	72Out of the Money	1,112Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$51.85In the Money	$53.40In the Money	$52.50In the Money	$-3.50In the Money	4In the Money	---In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.19Out of the Money	$0.01Out of the Money	81Out of the Money	643Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$56.90In the Money	$58.40In the Money	$53.85In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$0.00Out of the Money	137Out of the Money	302Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$61.85In the Money	$63.35In the Money	$56.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	61Out of the Money	395Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$66.85In the Money	$68.40In the Money	$59.90In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	580Out of the Money	1,427Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$71.90In the Money	$73.35In the Money	$76.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	38Out of the Money	189Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$76.80In the Money	$78.40In the Money	$81.10In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	22Out of the Money	433Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$81.85In the Money	$83.40In 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	$0.08Out of the Money	$0.00Out of the Money	20Out of the Money	125Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$86.80In the Money	$88.40In 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	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	9Out of the Money	163Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$91.85In the Money	$93.35In 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	$0.06Out of the Money	$-0.01Out of the Money	6Out of the Money	90Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$96.80In the Money	$98.45In 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	$0.37Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	54Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$101.85In the Money	$103.35In 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	$0.06Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	20Out of the Money	66Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$106.80In the Money	$108.40In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$111.85In the Money	$113.40In 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	$0.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$116.80In the Money	$118.40In 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	$0.35Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$121.85In the Money	$123.40In 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	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$126.85In the Money	$128.40In 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	$0.34Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$131.85In the Money	$133.40In 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	$0.34Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$136.80In the Money	$138.40In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	13Out of the Money	79Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$141.85In the Money	$143.40In 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	$0.33Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$146.80In the Money	$148.40In the Money	$134.27In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	18Out of the Money	53Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$151.90In the Money	$153.40In 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	$0.33Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	13Out of the Money	52Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$156.80In the Money	$158.40In 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	$-0.03Out of the Money	1Out of the Money	387Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$161.85In the Money	$163.40In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)