Stocks Options

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

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 50.705

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$102.85In the Money	$103.65In 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	$0.00Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TSLAIn the Money	$97.85In the Money	$98.65In 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	$0.01Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	16Out of the Money
TSLAIn the Money	$92.90In the Money	$93.65In 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	$0.00Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TSLAIn the Money	$87.85In the Money	$88.70In the Money	$89.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.00Out of the Money	$0.33Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TSLAIn the Money	$82.90In the Money	$83.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TSLAIn the Money	$77.90In the Money	$78.75In the Money	$89.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	25Out of the Money	479Out of the Money
TSLAIn the Money	$73.00In the Money	$73.75In the Money	$84.34In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
TSLAIn the Money	$67.95In the Money	$68.80In the Money	$58.75In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	19Out of the Money	273Out of the Money
TSLAIn the Money	$63.00In the Money	$63.80In the Money	$59.78In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.22Out of the Money	13Out of the Money	405Out of the Money
TSLAIn the Money	$58.05In the Money	$58.85In the Money	$60.02In the Money	$0.32In the Money	3In the Money	25In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	24Out of the Money	1,104Out of the Money
TSLAIn the Money	$53.10In the Money	$53.90In the Money	$63.88In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	46Out of the Money	139Out of the Money
TSLAIn the Money	$48.15In the Money	$48.95In the Money	$49.10In the Money	$-4.20In the Money	1In the Money	157In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.08Out of the Money	17Out of the Money	236Out of the Money
TSLAIn the Money	$43.20In the Money	$44.10In the Money	$44.03In the Money	$-10.77In the Money	2In the Money	57In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.10Out of the Money	$0.31Out of the Money	$0.19Out of the Money	$-0.12Out of the Money	49Out of the Money	980Out of the Money
TSLAIn the Money	$38.30In the Money	$39.10In the Money	$42.95In the Money	$-7.05In the Money	1In the Money	101In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	82Out of the Money	668Out of the Money
TSLAIn the Money	$33.45In the Money	$34.25In the Money	$39.80In the Money	$1.44In the Money	1In the Money	27In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.38Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.18Out of the Money	283Out of the Money	735Out of the Money
TSLAIn the Money	$28.70In the Money	$29.50In the Money	$29.22In the Money	$-3.98In the Money	7In the Money	90In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.59Out of the Money	$0.64Out of the Money	$0.62Out of the Money	$-0.23Out of the Money	623Out of the Money	1,579Out of the Money
TSLAIn the Money	$24.05In the Money	$24.90In the Money	$25.00In the Money	$-5.83In the Money	13In the Money	47In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.80Out of the Money	$1.03Out of the Money	$0.99Out of the Money	$-0.30Out of the Money	664Out of the Money	1,556Out 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	$19.65In the Money	$20.45In the Money	$20.42In the Money	$-4.68In the Money	64In the Money	113In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$1.48Out of the Money	$1.70Out of the Money	$1.56Out of the Money	$-0.32Out of the Money	1,060Out of the Money	2,328Out 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	$15.75In the Money	$17.25In the Money	$16.25In the Money	$-6.23In the Money	59In the Money	329In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$1.95Out of the Money	$2.70Out of the Money	$2.50Out of the Money	$-0.22Out of the Money	733Out of the Money	6,873Out 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	$12.15In the Money	$13.50In the Money	$12.14In the Money	$-4.98In the Money	225In the Money	641In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$3.75Out of the Money	$4.20Out of the Money	$3.90Out of the Money	$-0.10Out of the Money	1,043Out of the Money	2,838Out 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	$9.15In the Money	$9.35In the Money	$9.30In the Money	$-4.25In the Money	3,861In the Money	1,712In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$5.60Out of the Money	$5.90Out of the Money	$5.75Out of the Money	$-0.12Out of the Money	1,024Out of the Money	1,355Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TSLANear the Money	$6.65Near the Money	$7.05Near the Money	$6.80Near the Money	$-4.15Near the Money	5,317Near the Money	2,049Near the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$7.10In the Money	$8.35In the Money	$8.21In the Money	$0.51In the Money	1,518In the Money	1,151In 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	$4.80Out of the Money	$5.05Out of the Money	$4.80Out of the Money	$-3.75Out of the Money	3,645Out of the Money	6,340Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$10.05In the Money	$12.45In the Money	$11.29In the Money	$0.79In the Money	1,273In the Money	422In 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	$3.25Out of the Money	$3.50Out of the Money	$3.40Out of the Money	$-3.15Out of the Money	4,013Out of the Money	2,325Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$14.55In the Money	$15.20In the Money	$14.95In the Money	$1.20In the Money	142In the Money	297In 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	$2.38Out of the Money	$2.58Out of the Money	$2.44Out of the Money	$-2.56Out of the Money	1,651Out of the Money	2,566Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$18.55In the Money	$19.25In the Money	$18.85In the Money	$2.30In the Money	44In the Money	88In 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	$1.70Out of the Money	$1.77Out of the Money	$1.74Out of the Money	$-2.16Out of the Money	3,474Out of the Money	6,378Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$22.90In the Money	$23.65In the Money	$23.14In the Money	$3.95In the Money	71In the Money	335In 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	$1.21Out of the Money	$1.76Out of the Money	$1.24Out of the Money	$-1.54Out of the Money	1,085Out of the Money	1,465Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$27.45In the Money	$28.15In the Money	$23.05In the Money	$0.00In the Money	---In the Money	87In the Money
TSLAOut of the Money	$0.90Out of the Money	$0.95Out of the Money	$0.92Out of the Money	$-1.41Out of the Money	2,243Out of the Money	2,138Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$32.15In the Money	$32.95In the Money	$32.00In the Money	$3.73In the Money	43In the Money	53In the Money
TSLAOut of the Money	$0.68Out of the Money	$1.00Out of the Money	$0.73Out of the Money	$-1.09Out of the Money	1,766Out of the Money	1,402Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$36.95In the Money	$37.75In the Money	$38.25In the Money	$4.25In the Money	2In the Money	6In the Money
TSLAOut of the Money	$0.55Out of the Money	$0.58Out of the Money	$0.57Out of the Money	$-0.95Out of the Money	2,350Out of the Money	1,960Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$41.80In the Money	$42.60In the Money	$44.49In the Money	$0.00In the Money	---In the Money	8In the Money
TSLAOut of the Money	$0.45Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.66Out of the Money	1,276Out of the Money	740Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$46.75In the Money	$47.55In the Money	$42.50In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.38Out of the Money	$-0.60Out of the Money	359Out of the Money	666Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$51.70In the Money	$52.50In the Money	$50.50In the Money	$-2.00In the Money	7In the Money	5In the Money
TSLAOut of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.31Out of the Money	$-0.40Out of the Money	251Out of the Money	1,724Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$56.65In the Money	$57.50In the Money	$59.59In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.41Out of the Money	128Out of the Money	349Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$61.65In the Money	$62.45In the Money	$52.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.34Out of the Money	73Out of the Money	232Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$66.65In the Money	$67.45In the Money	$0.00In 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	$0.20Out of the Money	$-0.27Out of the Money	857Out of the Money	1,787Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$71.65In the Money	$72.50In the Money	$70.48In the Money	$70.48In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.20Out of the Money	11Out of the Money	183Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$76.65In the Money	$77.50In the Money	$0.00In 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	$-0.25Out of the Money	167Out of the Money	321Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$81.65In the Money	$82.45In 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	$0.14Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	9Out of the Money	45Out of the Money	Filter Table By Strike Price of$265.00	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	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	8Out of the Money	31Out of the Money	Filter Table By Strike Price of$270.00	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	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	6Out of the Money	48Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$96.65In the Money	$97.45In 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	$0.14Out of the Money	$0.16Out of the Money	$-0.06Out of the Money	6Out of the Money	126Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$101.65In the Money	$102.45In 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	$-0.12Out of the Money	16Out of the Money	13Out of the Money	Filter Table By Strike Price of$285.00	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	$0.06Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	10Out of the Money	53Out of the Money	Filter Table By Strike Price of$290.00	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	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	20Out of the Money	8Out of the Money	Filter Table By Strike Price of$295.00	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	$0.05Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	568Out of the Money	161Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$121.60In the Money	$122.45In the Money	$122.96In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	1Out of the Money	131Out of the Money	Filter Table By Strike Price of$305.00	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	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	4Out of the Money	85Out of the Money	Filter Table By Strike Price of$310.00	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	$0.03Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$315.00	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	$0.03Out of the Money	$0.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$320.00	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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	4Out of the Money	21Out of the Money	Filter Table By Strike Price of$325.00	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	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$330.00	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	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	50Out of the Money	127Out of the Money	Filter Table By Strike Price of$335.00	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	$0.34Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	450Out of the Money	5Out of the Money	Filter Table By Strike Price of$340.00	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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	601Out of the Money	262Out of the Money	Filter Table By Strike Price of$350.00	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

Tesla Inc
NASDAQ:TSLAUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)