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 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	$109.23In the Money	$0.00In the Money	---In the Money	5In 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	$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	---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	$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	$0.20Out 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	$0.06Out 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	$93.30In 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	$0.00Out 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$70.99In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	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	18Out 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	34Out 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$125.00	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	5Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$55.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	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	241Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$55.19In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$45.51In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$140.00	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	103Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$145.00	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	183Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$35.41In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$34.56In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.74Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$30.35In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	576Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$25.43In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$165.00	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	207Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$21.38In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.69Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.12Out of the Money	$0.00Out of the Money	---Out of the Money	283Out of the Money
TSLAIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	484In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	---Out of the Money	---Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
TSLAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$13.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	814Underlying 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	$10.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	644Underlying issue's last price
TSLANear the Money	---Near the Money	---Near the Money	$11.25Near the Money	$0.00Near the Money	---Near the Money	624Near the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	---In the Money	---In the Money	$13.15In the Money	$0.00In the Money	---In the Money	76In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$9.25Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	---In the Money	---In the Money	$15.92In the Money	$0.00In the Money	---In the Money	43In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,225Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	---In the Money	---In the Money	$19.14In the Money	$0.00In the Money	---In the Money	175In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$6.15Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	---In the Money	---In the Money	$22.84In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.95Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	513In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	---In the Money	---In the Money	$33.49In the Money	$0.00In the Money	---In the Money	3In 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	191Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	---In the Money	---In the Money	$35.28In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.59Out of the Money	$0.00Out of the Money	---Out of the Money	388Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	---In the Money	---In the Money	$40.75In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	---In the Money	---In the Money	$45.97In the Money	$0.00In the Money	---In the Money	4In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	---In the Money	---In the Money	$47.95In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$240.00	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	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	140Out 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	783Out 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	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	29Out 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	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$260.00	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	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	---In the Money	---In the Money	$81.15In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	232Out 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	896Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	---In the Money	---In the Money	$118.97In the Money	$0.00In the Money	---In the Money	7In 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	204Out 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.17Out 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.22Out 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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)