Stocks Options

LAST PRICE
209.8600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
208.0600/ 3
Ask / Lots
208.3000/ 1
Open / Previous Close
0.0000 / 209.8600
Day Range
---
52 Week Range
Low 138.8025
High 299.2900
Volume
329,936
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 50.488

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	---In the Money	---In the Money	$134.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$122.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	56Out 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$85.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$106.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$117.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$109.73In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,037Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$90.37In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$87.10In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$97.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$86.55In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,265Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$68.10In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,117Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$82.00In the Money	$0.00In the Money	---In the Money	225In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	761Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$75.14In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	881Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$70.95In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,576Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$65.65In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$60.70In the Money	$0.00In the Money	---In the Money	235In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,225Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$54.26In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6,062Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$53.14In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$50.10In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14,055Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$51.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4,594Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$46.00In the Money	$0.00In the Money	---In the Money	311In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,631Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$43.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	618Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$40.15In the Money	$0.00In the Money	---In the Money	786In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9,320Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$39.40In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$36.00In the Money	$0.00In the Money	---In the Money	509In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3,740Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$35.45In the Money	$0.00In the Money	---In the Money	538In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$30.80In the Money	$0.00In the Money	---In the Money	1,830In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	4,548Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$29.20In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2,376Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$25.96In the Money	$0.00In the Money	---In the Money	2,416In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	5,271Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$23.73In the Money	$0.00In the Money	---In the Money	794In the Money	Filter Table By Strike Price of$187.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	1,019Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$21.15In the Money	$0.00In the Money	---In the Money	2,832In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3,603Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$18.98In the Money	$0.00In the Money	---In the Money	1,231In the Money	Filter Table By Strike Price of$192.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	3,198In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,613Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	1,823In the Money	Filter Table By Strike Price of$197.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	878Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$13.25In the Money	$0.00In the Money	---In the Money	6,712In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,070Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$11.52In the Money	$0.00In the Money	---In the Money	2,018In the Money	Filter Table By Strike Price of$202.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.91Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	4,578In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.85Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	910Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	67Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	$7.55Near the Money	$0.00Near the Money	---Near the Money	5,913Near the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	225In the Money
TSLANear the Money	---Near the Money	---Near the Money	$6.65Near the Money	$0.00Near the Money	---Near the Money	707Near the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$5.46Out of the Money	$0.00Out of the Money	---Out of the Money	2,574Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	245In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.84Out of the Money	$0.00Out of the Money	---Out of the Money	417Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	5,146Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	86In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.79Out of the Money	$0.00Out of the Money	---Out of the Money	2,025Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	---In the Money	---In the Money	$17.50In the Money	$0.00In the Money	---In the Money	72In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	---In the Money	---In the Money	$22.10In the Money	$0.00In the Money	---In the Money	32In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	1,133Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	---In the Money	---In the Money	$26.15In the Money	$0.00In the Money	---In the Money	5In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2,549Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	---In the Money	---In the Money	$29.40In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	823Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	---In the Money	---In the Money	$35.15In the Money	$0.00In the Money	---In the Money	5In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1,785Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	---In the Money	---In the Money	$39.30In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	---In the Money	---In the Money	$42.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1,307Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	---In the Money	---In the Money	$51.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,275Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	---In the Money	---In the Money	$84.90In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,004Out of the Money	Filter Table By Strike Price of$270.00	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	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$275.00	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	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	681Out of the Money	Filter Table By Strike Price of$280.00	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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money	Filter Table By Strike Price of$285.00	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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	861Out of the Money	Filter Table By Strike Price of$290.00	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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$295.00	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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	---In the Money	---In the Money	$91.88In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	---In the Money	---In the Money	$95.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$310.00	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money	Filter Table By Strike Price of$315.00	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$320.00	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money	Filter Table By Strike Price of$325.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$330.00	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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money	Filter Table By Strike Price of$335.00	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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$340.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	---In the Money	---In the Money	$172.40In 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 12, 2024)

Put Options (expires Friday July 12, 2024)