Stocks Options

LAST PRICE
168.4700
TODAY'S CHANGE (%)
Trending Down-3.5000 (-2.0352%)

Bid / Lots
167.5000/ 1
Ask / Lots
167.5100/ 10
Open / Previous Close
173.0500 / 171.9700
Day Range
Low 167.7500
High 173.0599
52 Week Range
Low 138.8025
High 299.2900
Volume
72,627,178
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 50.967

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$91.70In the Money	$96.50In the Money	$93.06In the Money	$-3.61In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TSLAIn the Money	$91.40In the Money	$92.55In the Money	$92.18In the Money	$0.00In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSLAIn the Money	$81.70In the Money	$86.50In the Money	$84.04In the Money	$-5.18In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	550Out of the Money	---Out of the Money
TSLAIn the Money	$103.70In the Money	$104.95In the Money	$104.60In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
TSLAIn the Money	$76.25In the Money	$77.60In the Money	$76.67In the Money	$0.00In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
TSLAIn the Money	$66.70In the Money	$71.50In the Money	$68.83In the Money	$-3.11In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TSLAIn the Money	$66.40In the Money	$67.60In the Money	$67.17In the Money	$-2.46In the Money	31In the Money	---In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSLAIn the Money	$41.40In the Money	$42.50In the Money	$42.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	87Out of the Money	---Out of the Money
TSLAIn the Money	$47.45In the Money	$48.45In the Money	$50.36In the Money	$6.88In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSLAIn the Money	$32.35In the Money	$33.40In the Money	$31.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	85Out of the Money	---Out of the Money
TSLAIn the Money	$27.80In the Money	$32.40In the Money	$29.77In the Money	$-6.68In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSLAIn the Money	$25.70In the Money	$30.40In the Money	$27.92In the Money	$-2.76In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TSLAIn the Money	$26.00In the Money	$29.40In the Money	$27.14In the Money	$-4.64In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	151Out of the Money	---Out of the Money
TSLAIn the Money	$23.75In the Money	$26.45In the Money	$25.94In the Money	$-4.00In the Money	42In the Money	---In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
TSLAIn the Money	$22.95In the Money	$26.25In the Money	$24.35In the Money	$-5.55In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
TSLAIn the Money	$21.10In the Money	$23.40In the Money	$22.91In the Money	$-3.04In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
TSLAIn the Money	$19.70In the Money	$22.45In the Money	$21.96In the Money	$-3.09In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
TSLAIn the Money	$18.80In the Money	$21.45In the Money	$20.79In the Money	$-4.51In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	85Out of the Money	---Out of the Money
TSLAIn the Money	$18.90In the Money	$21.45In the Money	$20.05In the Money	$-4.15In the Money	33In the Money	---In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	---Out of the Money
TSLAIn the Money	$14.20In the Money	$18.25In the Money	$16.25In the Money	$-3.38In the Money	184In the Money	---In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	347Out of the Money	---Out of the Money
TSLAIn the Money	$9.25In the Money	$12.85In the Money	$11.27In the Money	$-3.41In the Money	603In the Money	---In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,446Out of the Money	---Out of the Money
TSLAIn the Money	$4.65In the Money	$7.95In the Money	$6.57In the Money	$-3.03In the Money	413In the Money	---In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	8,526Out of the Money	---Out of the Money
TSLAUnderlying issue's last price	$0.93Underlying issue's last price	$1.46Underlying issue's last price	$1.00Underlying issue's last price	$-3.79Underlying issue's last price	45,621Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	TSLAUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.27Underlying issue's last price	155,826Underlying issue's last price	---Underlying issue's last price
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.21Out of the Money	126,354Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TSLAIn the Money	$3.75In the Money	$4.20In the Money	$3.98In the Money	$2.31In the Money	44,987In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	16,379Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$8.90In the Money	$9.35In the Money	$8.80In the Money	$3.15In the Money	5,495In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12,654Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$13.60In the Money	$15.45In the Money	$14.18In the Money	$3.68In the Money	1,669In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	973Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$18.25In the Money	$20.80In the Money	$18.73In the Money	$2.83In the Money	390In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	370Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$21.10In the Money	$25.75In the Money	$23.68In the Money	$3.10In the Money	6In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	420Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$24.75In the Money	$26.35In the Money	$24.75In the Money	$1.97In the Money	80In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	143Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$29.50In the Money	$31.55In the Money	$30.15In the Money	$1.35In the Money	3In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$28.90In the Money	$30.25In the Money	$30.05In the Money	$6.80In the Money	40In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$33.90In the Money	$35.25In the Money	$32.85In the Money	$4.72In the Money	2In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$38.90In the Money	$40.25In the Money	$37.20In the Money	$0.00In the Money	24In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$47.15In the Money	$48.50In the Money	$50.30In the Money	$0.00In the Money	9In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$56.55In the Money	$58.15In the Money	$55.35In the Money	$0.00In the Money	2In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$72.95In the Money	$74.60In the Money	$73.35In the Money	$0.00In the Money	1In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$74.80In the Money	$76.90In the Money	$84.50In the Money	$0.00In the Money	2In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$101.90In the Money	$104.05In the Money	$102.25In the Money	$1.90In the Money	30In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$104.70In the Money	$105.95In the Money	$105.36In the Money	$0.00In the Money	12In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$109.65In the Money	$111.00In the Money	$113.45In the Money	$0.00In the Money	1In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$114.70In the Money	$115.95In the Money	$115.36In the Money	$0.00In the Money	4In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$119.10In the Money	$120.55In the Money	$119.13In the Money	$0.00In the Money	2In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$135.95In the Money	$137.50In the Money	$136.77In the Money	$0.00In the Money	1In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$167.35In the Money	$168.65In the Money	$169.35In the Money	$0.00In the Money	1In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$142.80In the Money	$144.75In the Money	$143.24In the Money	$0.00In the Money	3In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	227Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$212.25In the Money	$213.65In the Money	$212.80In the Money	$0.00In the Money	8In the Money	---In the Money
TSLAOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$177.25In the Money	$186.80In the Money	$182.10In the Money	$0.00In the Money	2In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)