Stocks Options

LAST PRICE
231.2600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
231.1000/ 25
Ask / Lots
231.1700/ 1
Open / Previous Close
218.8900 / 231.2600
Day Range
Low 218.0600
High 231.3000
52 Week Range
Low 138.8025
High 299.2900
Volume
205,047,920
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 51.413

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 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	$138.11In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$75.00	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	2Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$122.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	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	20Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$127.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$85.00	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	1Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$134.58In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	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	---In the Money	---In the Money	$128.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	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	133Out 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$105.00	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	11Out of the Money
TSLAIn the Money	$120.00In the Money	$123.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	103Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$83.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$115.00	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	22Out 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$120.00	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	56Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$71.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	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	11Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$98.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$130.00	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	303Out of the Money
TSLAIn the Money	$95.10In the Money	$98.20In the Money	$55.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$135.00	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	169Out of the Money
TSLAIn the Money	$90.35In the Money	$93.75In the Money	$87.67In the Money	$14.54In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
TSLAIn the Money	$85.20In the Money	$89.00In the Money	$84.35In the Money	$17.53In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$145.00	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	263Out of the Money
TSLAIn the Money	$80.50In the Money	$83.55In the Money	$80.18In the Money	$16.92In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	586Out of the Money
TSLAIn the Money	$75.35In the Money	$79.10In the Money	$73.90In the Money	$17.82In the Money	18In the Money	21In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money
TSLAIn the Money	$71.75In the Money	$73.70In the Money	$71.00In the Money	$16.27In the Money	28In the Money	27In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	626Out of the Money
TSLAIn the Money	$65.60In the Money	$69.25In the Money	$63.00In the Money	$15.18In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	2,935Out of the Money
TSLAIn the Money	$61.00In the Money	$64.40In the Money	$60.40In the Money	$15.96In the Money	4In the Money	81In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	2,738Out of the Money
TSLAIn the Money	$57.05In the Money	$59.00In the Money	$53.72In the Money	$15.10In the Money	17In the Money	250In the Money	Filter Table By Strike Price of$175.00	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	749Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$51.95In the Money	$0.00In the Money	---In the Money	418In the Money	Filter Table By Strike Price of$180.00	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	1,500Out of the Money
TSLAIn the Money	$48.05In the Money	$49.40In the Money	$48.40In the Money	$18.90In the Money	64In the Money	759In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	2,079Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$43.95In the Money	$0.00In the Money	---In the Money	680In the Money	Filter Table By Strike Price of$190.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,967Out of the Money
TSLAIn the Money	$39.65In the Money	$40.25In the Money	$37.90In the Money	$15.45In the Money	174In the Money	594In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.92Out of the Money	$0.00Out of the Money	---Out of the Money	741Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$35.80In the Money	$0.00In the Money	---In the Money	1,951In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
TSLAIn the Money	$31.85In the Money	$32.45In the Money	$32.03In the Money	$15.55In the Money	270In the Money	989In the Money	Filter Table By Strike Price of$205.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.86Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	941In the Money	Filter Table By Strike Price of$210.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,296Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	520In the Money	Filter Table By Strike Price of$215.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$7.95Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$21.75In the Money	$0.00In the Money	---In the Money	1,191In the Money	Filter Table By Strike Price of$220.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$9.90Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
TSLAIn the Money	$19.10In the Money	$19.45In the Money	$18.95In the Money	$10.45In the Money	1,101In the Money	889In the Money	Filter Table By Strike Price of$225.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$12.00Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$16.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,223Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$14.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price
TSLAOut of the Money	---Out of the Money	---Out of the Money	$14.45Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	32In the Money
TSLAOut of the Money	$12.50Out of the Money	$12.75Out of the Money	$12.50Out of the Money	$7.50Out of the Money	1,154Out of the Money	4,487Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	---In the Money	---In the Money	$20.40In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$10.85Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	---In the Money	---In the Money	$24.65In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$9.30Out of the Money	$9.55Out of the Money	$9.30Out of the Money	$5.90Out of the Money	2,077Out of the Money	1,375Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	---In the Money	---In the Money	$28.00In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$8.05Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	---In the Money	---In the Money	$32.15In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	---In the Money	---In the Money	$36.34In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	---In the Money	---In the Money	$55.95In the Money	$0.00In the Money	---In the Money	10In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$5.15Out of the Money	$0.00Out of the Money	---Out of the Money	624Out 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	$4.49Out of the Money	$0.00Out of the Money	---Out of the Money	729Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	---In the Money	---In the Money	$65.67In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	---In the Money	---In the Money	$53.70In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	293Out 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	$2.84Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	---In the Money	---In the Money	$80.10In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	---In the Money	---In the Money	$97.50In the Money	$0.00In the Money	---In the Money	---In 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	1,845Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	---In the Money	---In the Money	$74.75In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	229Out 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	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	---In the Money	---In the Money	$128.99In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	30Out 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	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	---In the Money	---In the Money	$91.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	74Out 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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out 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	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	---In the Money	---In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)