Stocks Options

LAST PRICE
187.3500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
187.1700/ 1
Ask / Lots
187.2000/ 3
Open / Previous Close
184.4000 / 187.3500
Day Range
Low 182.0100
High 187.9700
52 Week Range
Low 138.8025
High 299.2900
Volume
63,678,265
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 50.375

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	$104.70In 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	$99.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---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	262Out 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$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	14Out 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$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	83Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$82.35In the Money	$0.00In the Money	---In the Money	16In 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	2,071Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$76.67In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$105.00	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	31Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$78.01In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$110.00	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	93Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$66.59In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$67.31In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$120.00	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	1,853Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$62.99In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$125.00	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	251Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$55.30In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$130.00	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	643Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$48.26In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$44.81In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,597Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$44.00In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	770Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$37.68In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,854Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$33.45In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$155.00	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	5,983Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$30.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.34Out 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	$28.53In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$160.00	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	1,748Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$23.60In the Money	$0.00In the Money	---In the Money	269In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1,495Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$20.40In 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	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$19.40In the Money	$0.00In the Money	---In the Money	793In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	9,220Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$17.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	577In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,603Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	500In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2,043In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	2,924Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.45Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,728Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,143Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	$7.05Near the Money	$0.00Near the Money	---Near the Money	360Near the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	---In the Money	---In the Money	$6.69In the Money	$0.00In the Money	---In the Money	126In the Money
TSLANear the Money	---Near the Money	---Near the Money	$5.90Near the Money	$0.00Near the Money	---Near the Money	2,691Near the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	859In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	63In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,753Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	149In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	7In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	5,305Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	---In the Money	---In the Money	$14.90In the Money	$0.00In the Money	---In the Money	247In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.86Out of the Money	$0.00Out of the Money	---Out of the Money	1,820Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	37In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2,612Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	---In the Money	---In the Money	$23.41In the Money	$0.00In the Money	---In the Money	31In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	---In the Money	---In the Money	$28.50In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	2,130Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	---In the Money	---In the Money	$33.40In the Money	$0.00In the Money	---In the Money	14In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	1,134Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	---In the Money	---In the Money	$42.75In the Money	$0.00In the Money	---In the Money	69In 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	2,190Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	---In the Money	---In the Money	$45.00In the Money	$0.00In the Money	---In the Money	21In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	---In the Money	---In the Money	$47.44In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,054Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	---In the Money	---In the Money	$61.40In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	---In the Money	---In the Money	$57.30In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1,198Out of the Money	Filter Table By Strike Price of$250.00	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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$255.00	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	196Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	---In the Money	---In the Money	$76.55In 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	202Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	390Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	92Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	322Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,083Out of the Money	Filter Table By Strike Price of$300.00	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	36Out of the Money	Filter Table By Strike Price of$305.00	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	42Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	211Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	21Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out 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)