Stocks Options

LAST PRICE
177.4800
TODAY'S CHANGE (%)
Trending Down-0.4600 (-0.2585%)

Bid / Lots
177.4700/ 1
Ask / Lots
177.5000/ 9
Open / Previous Close
176.1300 / 177.9400
Day Range
Low 175.5800
High 179.3500
52 Week Range
Low 138.8025
High 299.2900
Volume
56,244,932
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 50.826

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$102.40In the Money	$103.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	115Out of the Money
TSLAIn the Money	$97.40In the Money	$98.10In the Money	$98.87In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,061Out of the Money
TSLAIn the Money	$92.40In the Money	$93.15In the Money	$90.34In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	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	33Out of the Money
TSLAIn the Money	$87.45In the Money	$88.15In the Money	$90.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TSLAIn the Money	$82.45In the Money	$83.20In 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	$0.05Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TSLAIn the Money	$77.50In the Money	$78.25In the Money	$79.02In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	20Out of the Money	577Out of the Money
TSLAIn the Money	$72.50In the Money	$73.30In the Money	$71.49In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	3Out of the Money	32Out of the Money
TSLAIn the Money	$67.60In the Money	$68.30In the Money	$67.35In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	213Out of the Money	158Out of the Money
TSLAIn the Money	$62.60In the Money	$63.35In the Money	$61.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	35Out of the Money	86Out of the Money
TSLAIn the Money	$57.65In the Money	$58.40In the Money	$55.45In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.02Out of the Money	49Out of the Money	1,229Out of the Money
TSLAIn the Money	$52.70In the Money	$53.50In the Money	$54.00In the Money	$5.00In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	73Out of the Money	581Out of the Money
TSLAIn the Money	$47.80In the Money	$48.55In the Money	$45.75In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.00Out of the Money	40Out of the Money	656Out of the Money
TSLAIn the Money	$42.90In the Money	$43.65In the Money	$44.03In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.34Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.01Out of the Money	97Out of the Money	604Out of the Money
TSLAIn the Money	$38.05In the Money	$38.75In the Money	$38.00In the Money	$-1.00In the Money	15In the Money	63In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.45Out of the Money	$0.48Out of the Money	$0.46Out of the Money	$-0.02Out of the Money	167Out of the Money	1,705Out of the Money
TSLAIn the Money	$33.25In the Money	$33.90In the Money	$34.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.62Out of the Money	$0.66Out of the Money	$0.63Out of the Money	$-0.03Out of the Money	166Out of the Money	3,852Out of the Money
TSLAIn the Money	$28.65In the Money	$29.15In the Money	$28.34In the Money	$-1.74In the Money	23In the Money	180In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.90Out of the Money	$0.93Out of the Money	$0.91Out of the Money	$-0.02Out of the Money	741Out of the Money	15,295Out of the Money
TSLAIn the Money	$24.15In the Money	$24.60In the Money	$23.82In the Money	$-1.49In the Money	13In the Money	157In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$1.32Out of the Money	$1.37Out of the Money	$1.32Out of the Money	$-0.03Out of the Money	259Out of the Money	1,400Out 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	$19.90In the Money	$20.15In the Money	$19.83In the Money	$-1.17In the Money	64In the Money	266In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$1.99Out of the Money	$2.04Out of the Money	$1.99Out of the Money	$-0.06Out of the Money	948Out of the Money	19,287Out 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	$15.95In the Money	$16.20In the Money	$16.10In the Money	$-0.65In the Money	74In the Money	184In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.05Out of the Money	$-0.05Out of the Money	819Out of the Money	4,237Out 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$167.50	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	$12.40In the Money	$12.65In the Money	$12.30In the Money	$-0.75In the Money	903In the Money	1,221In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.50Out of the Money	$-0.01Out of the Money	1,191Out of the Money	3,412Out 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$172.50	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
TSLAUnderlying issue's last price	$9.45Underlying issue's last price	$9.65Underlying issue's last price	$9.65Underlying issue's last price	$-0.45Underlying issue's last price	400Underlying issue's last price	2,413Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$6.45Underlying issue's last price	$6.60Underlying issue's last price	$6.44Underlying issue's last price	$-0.06Underlying issue's last price	1,432Underlying issue's last price	8,742Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money
TSLANear the Money	$7.00Near the Money	$7.15Near the Money	$7.05Near the Money	$-0.55Near the Money	1,663Near the Money	3,108Near the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$9.00In the Money	$9.15In the Money	$9.04In the Money	$0.04In the Money	716In the Money	1,385In 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	$5.10Out of the Money	$5.20Out of the Money	$5.22Out of the Money	$-0.33Out of the Money	825Out of the Money	2,552Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$12.05In the Money	$12.25In the Money	$12.02In the Money	$0.11In the Money	142In the Money	538In 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	$3.65Out of the Money	$3.75Out of the Money	$3.71Out of the Money	$-0.34Out of the Money	1,914Out of the Money	3,259Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$15.50In the Money	$15.95In the Money	$15.75In the Money	$0.85In the Money	223In the Money	1,057In 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	$2.58Out of the Money	$2.67Out of the Money	$2.65Out of the Money	$-0.25Out of the Money	692Out of the Money	3,442Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$19.40In the Money	$19.95In the Money	$19.49In the Money	$0.95In the Money	25In the Money	83In 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$197.50	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	$1.83Out of the Money	$1.90Out of the Money	$1.85Out of the Money	$-0.27Out of the Money	2,806Out of the Money	5,789Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$23.70In the Money	$24.15In the Money	$25.25In the Money	$2.10In the Money	33In the Money	352In 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$202.50	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	$1.29Out of the Money	$1.35Out of the Money	$1.36Out of the Money	$-0.13Out of the Money	2,736Out of the Money	2,300Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$28.15In the Money	$28.70In the Money	$27.22In the Money	$0.00In the Money	---In the Money	143In the Money
TSLAOut of the Money	$0.92Out of the Money	$0.97Out of the Money	$0.95Out of the Money	$-0.13Out of the Money	5,896Out of the Money	3,495Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$32.80In the Money	$33.30In the Money	$31.70In the Money	$-3.85In the Money	1In the Money	43In the Money
TSLAOut of the Money	$0.67Out of the Money	$0.71Out of the Money	$0.69Out of the Money	$-0.12Out of the Money	2,682Out of the Money	3,670Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$37.55In the Money	$38.15In the Money	$38.84In the Money	$1.44In the Money	20In the Money	44In the Money
TSLAOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$-0.07Out of the Money	135Out of the Money	1,732Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$42.35In the Money	$43.10In the Money	$43.73In the Money	$2.88In the Money	41In the Money	32In the Money
TSLAOut of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.08Out of the Money	89Out of the Money	857Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$47.25In the Money	$48.00In the Money	$50.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	99Out of the Money	899Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$52.20In the Money	$52.90In the Money	$51.70In the Money	$-4.75In the Money	12In the Money	---In the Money
TSLAOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.06Out of the Money	236Out of the Money	443Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$57.15In the Money	$57.90In the Money	$62.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	105Out of the Money	522Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$62.20In the Money	$62.90In the Money	$61.63In the Money	$1.63In the Money	2In the Money	1In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	68Out of the Money	436Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$67.15In the Money	$67.90In the Money	$59.82In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	103Out of the Money	1,942Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$72.20In the Money	$72.90In the Money	$76.70In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	9Out of the Money	508Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$77.15In the Money	$77.90In the Money	$76.39In the Money	$0.00In the Money	---In the Money	---In 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	116Out of the Money	601Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$82.20In the Money	$82.90In the Money	$82.45In 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	$0.10Out of the Money	$0.00Out of the Money	31Out of the Money	185Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$87.15In the Money	$87.90In 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	$0.07Out of the Money	$-0.01Out of the Money	12Out of the Money	185Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$92.20In the Money	$92.90In 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	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1Out of the Money	33Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$97.15In the Money	$97.90In the Money	$96.13In 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	$-0.03Out of the Money	3Out of the Money	87Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$102.20In the Money	$102.90In the Money	$100.47In 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	$-0.03Out of the Money	4Out of the Money	12Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$107.20In the Money	$107.90In 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	$0.06Out of the Money	$0.00Out of the Money	2Out of the Money	48Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$112.20In the Money	$112.90In 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	15Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$117.15In the Money	$117.90In 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	$0.05Out of the Money	$0.00Out of the Money	45Out of the Money	44Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$122.20In the Money	$122.90In 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	$-0.03Out of the Money	112Out of the Money	8Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$127.15In the Money	$127.90In 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	10Out of the Money	75Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$132.20In the Money	$132.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$137.15In the Money	$137.90In 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	15Out of the Money	36Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$142.20In the Money	$142.90In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$147.15In the Money	$147.90In 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	5Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$152.20In the Money	$152.90In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$157.15In the Money	$157.90In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$162.20In the Money	$162.90In 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	$0.00Out of the Money	---Out of the Money	453Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$172.20In the Money	$172.90In 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 28, 2024)

Put Options (expires Friday June 28, 2024)