Stocks Options

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

Bid / Lots
208.1500/ 1
Ask / Lots
208.3000/ 2
Open / Previous Close
0.0000 / 209.8600
Day Range
---
52 Week Range
Low 138.8025
High 299.2900
Volume
343,496
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 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	---Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$127.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$85.00	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	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$98.34In 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	$82.27In 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	$0.20Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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$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	$0.14Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	41Out 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	$0.14Out 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	$82.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$130.00	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	266Out of the Money
TSLAIn the Money	---In the Money	---In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$73.13In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$66.82In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$63.26In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$56.08In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$155.00	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	570Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$54.73In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$47.82In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,756Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$44.44In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	2,567Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$38.62In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.04Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$33.95In the Money	$0.00In the Money	---In the Money	434In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	1,300Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$29.50In the Money	$0.00In the Money	---In the Money	810In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.77Out of the Money	$0.00Out of the Money	---Out of the Money	2,346Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$26.45In the Money	$0.00In the Money	---In the Money	726In the Money	Filter Table By Strike Price of$190.00	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	1,066Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$22.45In the Money	$0.00In the Money	---In the Money	659In the Money	Filter Table By Strike Price of$195.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	1,957In the Money	Filter Table By Strike Price of$200.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$16.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,018Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.87Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	80Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	$13.85Near the Money	$0.00Near the Money	---Near the Money	816Near the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	---In the Money	---In the Money	$13.35In the Money	$0.00In the Money	---In the Money	824In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$12.10Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	---In the Money	---In the Money	$15.89In the Money	$0.00In the Money	---In the Money	3In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$10.24Out of the Money	$0.00Out of the Money	---Out of the Money	946Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	---In the Money	---In the Money	$18.10In the Money	$0.00In the Money	---In the Money	14In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	737Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	---In the Money	---In the Money	$22.15In the Money	$0.00In the Money	---In the Money	17In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$7.10Out of the Money	$0.00Out of the Money	---Out of the Money	938Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	---In the Money	---In the Money	$24.85In the Money	$0.00In the Money	---In the Money	5In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	---In the Money	---In the Money	$39.85In the Money	$0.00In the Money	---In the Money	32In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	4,228Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	---In the Money	---In the Money	$32.10In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	---In the Money	---In the Money	$61.60In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,074Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	---In the Money	---In the Money	$41.70In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	---In the Money	---In the Money	$47.00In the Money	$0.00In the Money	---In the Money	2In 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	194Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	---In the Money	---In the Money	$49.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	117Out 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	---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	155Out 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	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	56Out 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	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	101Out 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	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	22Out 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	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out 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	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	271Out 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	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1,201Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	---In the Money	---In the Money	$102.75In the Money	$0.00In the Money	---In the Money	9In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	219Out 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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	48Out 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	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	86Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$0.26Out 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	29Out 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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	85Out 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)