• LAST PRICE
    178.0100
  • TODAY'S CHANGE (%)
    Trending Down-4.4600 (-2.4442%)
  • Bid / Lots
    177.6200/ 18
  • Ask / Lots
    177.8000/ 25
  • Open / Previous Close
    185.8000 / 182.4700
  • Day Range
    Low 176.9200
    High 186.0000
  • 52 Week Range
    Low 138.8025
    High 299.2900
  • Volume
    82,038,194
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

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

Option Chain

  • Call Options (expires Friday June 28, 2024)

  • Put Options (expires Friday June 28, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
TSLAIn the Money
$102.75In the Money
$103.55In 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
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
169Out of the Money
TSLAIn the Money
$97.75In the Money
$98.55In the Money
$98.75In the Money
$-0.12In the Money
1In the Money
10In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.31Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,072Out of the Money
TSLAIn the Money
$92.75In the Money
$93.55In the Money
$90.34In the Money
$0.00In the Money
---In the Money
4In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
TSLAIn the Money
$87.75In the Money
$88.55In the Money
$84.79In the Money
$0.00In the Money
---In the Money
24In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.08Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
133Out of the Money
TSLAIn the Money
$82.80In the Money
$83.55In 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
$0.31Out of the Money
$0.01Out of the Money
$0.00Out of the Money
80Out of the Money
386Out of the Money
TSLAIn the Money
$77.80In the Money
$78.60In the Money
$78.70In the Money
$-5.58In the Money
1In the Money
76In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.21Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
98Out of the Money
1,461Out of the Money
TSLAIn the Money
$72.80In the Money
$73.60In the Money
$64.89In the Money
$0.00In the Money
---In the Money
11In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
66Out of the Money
TSLAIn the Money
$67.85In the Money
$68.65In the Money
$69.41In the Money
$1.05In the Money
35In the Money
55In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
26Out of the Money
399Out of the Money
TSLAIn the Money
$62.85In the Money
$63.65In the Money
$64.95In the Money
$10.35In the Money
2In the Money
25In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
28Out of the Money
262Out of the Money
TSLAIn the Money
$57.85In the Money
$58.65In the Money
$59.20In the Money
$-7.73In the Money
4In the Money
30In the Money
TSLAOut of the Money
$0.02Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.04Out of the Money
1,553Out of the Money
1,915Out of the Money
TSLAIn the Money
$52.90In the Money
$53.70In the Money
$53.30In the Money
$0.36In the Money
8In the Money
18In the Money
TSLAOut of the Money
$0.03Out of the Money
$0.07Out of the Money
$0.04Out of the Money
$-0.03Out of the Money
215Out of the Money
1,561Out of the Money
TSLAIn the Money
$47.95In the Money
$48.70In the Money
$46.00In the Money
$0.00In the Money
---In the Money
99In the Money
TSLAOut of the Money
$0.00Out of the Money
$0.09Out of the Money
$0.05Out of the Money
$-0.08Out of the Money
382Out of the Money
1,178Out of the Money
TSLAIn the Money
$42.95In the Money
$43.75In the Money
$44.82In the Money
$-4.08In the Money
12In the Money
78In the Money
TSLAOut of the Money
$0.07Out of the Money
$0.11Out of the Money
$0.07Out of the Money
$-0.10Out of the Money
943Out of the Money
1,220Out of the Money
TSLAIn the Money
$38.20In the Money
$38.80In the Money
$38.30In the Money
$-3.70In the Money
15In the Money
108In the Money
TSLAOut of the Money
$0.05Out of the Money
$0.15Out of the Money
$0.11Out of the Money
$-0.15Out of the Money
414Out of the Money
2,673Out of the Money
TSLAIn the Money
$33.10In the Money
$33.85In the Money
$33.50In the Money
$-6.80In the Money
1In the Money
198In the Money
TSLAOut of the Money
$0.16Out of the Money
$0.26Out of the Money
$0.17Out of the Money
$-0.20Out of the Money
2,897Out of the Money
10,058Out of the Money
TSLAIn the Money
$28.20In the Money
$28.95In the Money
$28.64In the Money
$-4.61In the Money
55In the Money
384In the Money
TSLAOut of the Money
$0.26Out of the Money
$0.38Out of the Money
$0.27Out of the Money
$-0.22Out of the Money
5,014Out of the Money
15,699Out of the Money
TSLAIn the Money
$23.40In the Money
$23.90In the Money
$23.90In the Money
$-5.21In the Money
22In the Money
204In the Money
TSLAOut of the Money
$0.41Out of the Money
$0.55Out of the Money
$0.46Out of the Money
$-0.27Out of the Money
1,249Out of the Money
5,543Out of the Money
TSLAIn the Money
$21.05In the Money
$21.80In the Money
$22.00In the Money
$-6.06In the Money
22In the Money
57In the Money
TSLAOut of the Money
$0.28Out of the Money
$0.91Out of the Money
$0.58Out of the Money
$-0.36Out of the Money
214Out of the Money
382Out of the Money
TSLAIn the Money
$18.90In the Money
$19.45In the Money
$19.30In the Money
$-4.24In the Money
103In the Money
330In the Money
TSLAOut of the Money
$0.70Out of the Money
$0.88Out of the Money
$0.80Out of the Money
$-0.31Out of the Money
2,248Out of the Money
21,122Out of the Money
TSLAIn the Money
$16.70In the Money
$17.10In the Money
$17.15In the Money
$-4.27In the Money
50In the Money
102In the Money
TSLAOut of the Money
$0.90Out of the Money
$1.07Out of the Money
$1.02Out of the Money
$-0.41Out of the Money
975Out of the Money
893Out of the Money
TSLAIn the Money
$14.60In the Money
$15.10In the Money
$14.75In the Money
$-5.28In the Money
339In the Money
605In the Money
TSLAOut of the Money
$1.27Out of the Money
$1.49Out of the Money
$1.43Out of the Money
$-0.37Out of the Money
1,738Out of the Money
5,895Out of the Money
TSLAIn the Money
$12.50In the Money
$13.85In the Money
$13.18In the Money
$-4.27In the Money
136In the Money
1,096In the Money
TSLAOut of the Money
$1.45Out of the Money
$2.01Out of the Money
$1.88Out of the Money
$-0.33Out of the Money
643Out of the Money
858Out of the Money
TSLAIn the Money
$10.70In the Money
$11.10In the Money
$10.85In the Money
$-4.75In the Money
789In the Money
2,237In the Money
TSLAOut of the Money
$2.25Out of the Money
$2.65Out of the Money
$2.50Out of the Money
$-0.27Out of the Money
3,132Out of the Money
5,109Out of the Money
TSLAIn the Money
$7.95In the Money
$9.50In the Money
$9.26In the Money
$-4.14In the Money
428In the Money
366In the Money
TSLAOut of the Money
$3.10Out of the Money
$3.60Out of the Money
$3.21Out of the Money
$-0.24Out of the Money
1,282Out of the Money
974Out of the Money
TSLAIn the Money
$7.45In the Money
$8.15In the Money
$7.50In the Money
$-4.10In the Money
4,497In the Money
2,796In the Money
TSLAOut of the Money
$3.70Out of the Money
$4.50Out of the Money
$4.20Out of the Money
$-0.10Out of the Money
5,485Out of the Money
9,060Out of the Money
TSLAUnderlying issue's last price
$6.10Underlying issue's last price
$6.25Underlying issue's last price
$6.15Underlying issue's last price
$-3.76Underlying issue's last price
3,048Underlying issue's last price
636Underlying issue's last price
Filter Table By Strike Price of$177.50Underlying issue's last price
TSLAUnderlying issue's last price
$4.25Underlying issue's last price
$5.50Underlying issue's last price
$5.25Underlying issue's last price
$0.05Underlying issue's last price
2,380Underlying issue's last price
719Underlying issue's last price
TSLANear the Money
$4.90Near the Money
$5.25Near the Money
$4.95Near the Money
$-4.05Near the Money
13,613Near the Money
6,081Near the Money
TSLAIn the Money
$6.15In the Money
$7.00In the Money
$6.65In the Money
$0.35In the Money
5,620In the Money
2,068In the Money
TSLAOut of the Money
$3.90Out of the Money
$4.50Out of the Money
$3.98Out of the Money
$-4.02Out of the Money
2,639Out of the Money
575Out of the Money
TSLAIn the Money
$7.05In the Money
$8.70In the Money
$8.16In the Money
$0.56In the Money
2,305In the Money
552In the Money
TSLAOut of the Money
$3.05Out of the Money
$3.25Out of the Money
$3.24Out of the Money
$-3.51Out of the Money
8,432Out of the Money
3,293Out of the Money
TSLAIn the Money
$9.55In the Money
$10.00In the Money
$9.80In the Money
$0.80In the Money
2,212In the Money
3,236In the Money
TSLAOut of the Money
$2.38Out of the Money
$2.55Out of the Money
$2.55Out of the Money
$-3.20Out of the Money
4,012Out of the Money
881Out of the Money
TSLAIn the Money
$11.45In the Money
$11.80In the Money
$11.50In the Money
$1.10In the Money
311In the Money
248In the Money
TSLAOut of the Money
$1.98Out of the Money
$2.12Out of the Money
$2.00Out of the Money
$-2.90Out of the Money
10,833Out of the Money
5,502Out of the Money
TSLAIn the Money
$13.45In the Money
$15.00In the Money
$13.67In the Money
$1.67In the Money
337In the Money
1,259In the Money
TSLAOut of the Money
$1.48Out of the Money
$1.72Out of the Money
$1.59Out of the Money
$-2.56Out of the Money
1,509Out of the Money
666Out of the Money
TSLAIn the Money
$15.50In the Money
$16.05In the Money
$16.35In the Money
$2.37In the Money
29In the Money
76In the Money
TSLAOut of the Money
$1.27Out of the Money
$1.30Out of the Money
$1.29Out of the Money
$-2.31Out of the Money
6,283Out of the Money
3,854Out of the Money
TSLAIn the Money
$17.70In the Money
$18.35In the Money
$17.50In the Money
$1.62In the Money
50In the Money
145In the Money
TSLAOut of the Money
$1.00Out of the Money
$1.09Out of the Money
$1.04Out of the Money
$-1.99Out of the Money
1,413Out of the Money
1,229Out of the Money
TSLAIn the Money
$19.95In the Money
$20.60In the Money
$19.40In the Money
$2.12In the Money
86In the Money
70In the Money
TSLAOut of the Money
$0.84Out of the Money
$0.88Out of the Money
$0.85Out of the Money
$-1.75Out of the Money
22,191Out of the Money
19,108Out of the Money
TSLAIn the Money
$22.35In the Money
$22.70In the Money
$22.26In the Money
$2.56In the Money
154In the Money
415In the Money
TSLAOut of the Money
$0.55Out of the Money
$1.02Out of the Money
$0.71Out of the Money
$-1.49Out of the Money
1,561Out of the Money
647Out of the Money
TSLAIn the Money
$24.60In the Money
$25.35In the Money
$24.80In the Money
$3.26In the Money
5In the Money
39In the Money
TSLAOut of the Money
$0.59Out of the Money
$0.61Out of the Money
$0.60Out of the Money
$-1.25Out of the Money
4,315Out of the Money
4,643Out of the Money
TSLAIn the Money
$27.00In the Money
$27.75In the Money
$26.50In the Money
$2.20In the Money
18In the Money
164In the Money
TSLAOut of the Money
$0.43Out of the Money
$0.45Out of the Money
$0.44Out of the Money
$-0.95Out of the Money
2,229Out of the Money
3,930Out of the Money
TSLAIn the Money
$31.85In the Money
$32.65In the Money
$32.25In the Money
$8.25In the Money
21In the Money
66In the Money
TSLAOut of the Money
$0.32Out of the Money
$0.34Out of the Money
$0.34Out of the Money
$-0.72Out of the Money
4,769Out of the Money
7,297Out of the Money
TSLAIn the Money
$36.75In the Money
$37.50In the Money
$31.35In the Money
$0.00In the Money
---In the Money
57In the Money
TSLAOut of the Money
$0.26Out of the Money
$0.27Out of the Money
$0.26Out of the Money
$-0.56Out of the Money
4,408Out of the Money
6,022Out of the Money
TSLAIn the Money
$41.70In the Money
$42.50In the Money
$42.22In the Money
$6.07In the Money
4In the Money
65In the Money
TSLAOut of the Money
$0.20Out of the Money
$0.22Out of the Money
$0.22Out of the Money
$-0.43Out of the Money
1,651Out of the Money
4,179Out of the Money
TSLAIn the Money
$46.65In the Money
$47.45In the Money
$50.15In the Money
$0.00In the Money
---In the Money
---In the Money
TSLAOut of the Money
$0.15Out of the Money
$0.48Out of the Money
$0.17Out of the Money
$-0.37Out of the Money
495Out of the Money
1,491Out of the Money
TSLAIn the Money
$51.65In the Money
$52.45In the Money
$50.65In the Money
$5.45In the Money
2In the Money
6In the Money
TSLAOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.15Out of the Money
$-0.26Out of the Money
924Out of the Money
1,038Out of the Money
TSLAIn the Money
$56.65In the Money
$57.45In the Money
$55.93In the Money
$-6.07In the Money
8In the Money
---In the Money
TSLAOut of the Money
$0.10Out of the Money
$0.30Out of the Money
$0.13Out of the Money
$-0.26Out of the Money
504Out of the Money
1,637Out of the Money
TSLAIn the Money
$61.65In the Money
$62.45In the Money
$61.63In the Money
$0.00In the Money
---In the Money
1In the Money
TSLAOut of the Money
$0.09Out of the Money
$0.34Out of the Money
$0.10Out of the Money
$-0.21Out of the Money
1,654Out of the Money
737Out of the Money
TSLAIn the Money
$66.65In the Money
$67.45In the Money
$59.82In the Money
$0.00In the Money
---In the Money
---In the Money
TSLAOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.19Out of the Money
8,703Out of the Money
13,328Out of the Money
TSLAIn the Money
$71.65In the Money
$72.45In the Money
$80.35In the Money
$0.00In the Money
---In the Money
1In the Money
TSLAOut of the Money
$0.06Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$-0.16Out of the Money
1,393Out of the Money
1,496Out of the Money
TSLAIn the Money
$76.65In the Money
$77.45In the Money
$76.39In 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
$0.06Out of the Money
$-0.14Out of the Money
518Out of the Money
863Out of the Money
TSLAIn the Money
$81.65In the Money
$82.45In the Money
$82.45In 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
$-0.13Out of the Money
89Out of the Money
396Out of the Money
TSLAIn the Money
$86.65In the Money
$87.45In 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
$0.05Out of the Money
$-0.09Out of the Money
96Out of the Money
363Out of the Money
TSLAIn the Money
$91.65In the Money
$92.45In 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
$0.35Out of the Money
$0.05Out of the Money
$-0.07Out of the Money
91Out of the Money
561Out of the Money
TSLAIn the Money
$96.65In the Money
$97.45In the Money
$96.13In 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
$-0.08Out of the Money
107Out of the Money
216Out of the Money
TSLAIn the Money
$101.65In the Money
$102.45In the Money
$100.47In the Money
$0.00In the Money
---In the Money
---In the Money
TSLAOut of the Money
$0.02Out of the Money
$0.33Out of the Money
$0.04Out of the Money
$-0.06Out of the Money
30Out of the Money
27Out of the Money
TSLAIn the Money
$106.65In the Money
$107.45In 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
$1.07Out of the Money
$0.06Out of the Money
$-0.03Out of the Money
25Out of the Money
381Out of the Money
TSLAIn the Money
$111.65In the Money
$112.45In 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
$0.50Out of the Money
$0.05Out of the Money
$-0.03Out of the Money
12Out of the Money
149Out of the Money
TSLAIn the Money
$116.65In the Money
$117.45In 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
$0.33Out of the Money
$0.04Out of the Money
$-0.04Out of the Money
205Out of the Money
542Out of the Money
TSLAIn the Money
$121.65In the Money
$122.45In the Money
$117.17In the Money
$0.00In the Money
---In the Money
---In the Money
TSLAOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
214Out of the Money
TSLAIn the Money
$126.65In the Money
$127.45In 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
$0.33Out of the Money
$0.04Out of the Money
$-0.07Out of the Money
12Out of the Money
139Out of the Money
TSLAIn the Money
$131.65In the Money
$132.45In 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
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
TSLAIn the Money
$136.65In the Money
$137.45In 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
$0.03Out of the Money
$-0.02Out of the Money
2Out of the Money
90Out of the Money
TSLAIn the Money
$141.65In the Money
$142.45In 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
$0.62Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
15Out of the Money
37Out of the Money
TSLAIn the Money
$146.65In the Money
$147.45In 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
$0.32Out of the Money
$0.01Out of the Money
$-0.04Out of the Money
23Out of the Money
36Out of the Money
TSLAIn the Money
$151.65In the Money
$152.45In 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
$0.08Out of the Money
$0.01Out of the Money
$-0.03Out of the Money
3Out of the Money
18Out of the Money
TSLAIn the Money
$156.65In the Money
$157.45In 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
$0.62Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
106Out of the Money
31Out of the Money
TSLAIn the Money
$161.65In the Money
$162.45In 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
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
386Out of the Money
1,065Out of the Money
TSLAIn the Money
$171.65In the Money
$172.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money