Stocks Options

LAST PRICE
162.1300
TODAY'S CHANGE (%)
Trending Up17.4500 (12.0611%)

Bid / Lots
160.9600/ 1
Ask / Lots
161.0400/ 17
Open / Previous Close
162.8400 / 144.6800
Day Range
Low 157.5100
High 167.9700
52 Week Range
Low 138.8025
High 299.2900
Volume
180,782,295
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 47.160

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$86.60In the Money	$87.80In the Money	$83.70In the Money	$13.77In the Money	11In the Money	71In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	131Out of the Money	33,046Out of the Money
TSLAIn the Money	$81.65In the Money	$82.80In the Money	$81.89In the Money	$17.09In the Money	10In the Money	43In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	115Out of the Money	5,289Out of the Money
TSLAIn the Money	$76.60In the Money	$77.80In the Money	$75.90In the Money	$19.86In the Money	45In the Money	26In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	364Out of the Money	3,577Out of the Money
TSLAIn the Money	$71.65In the Money	$72.80In the Money	$55.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	732Out of the Money	10,371Out of the Money
TSLAIn the Money	$68.60In the Money	$69.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	741Out of the Money	1,488Out of the Money
TSLAIn the Money	$67.60In the Money	$68.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	371Out of the Money	618Out of the Money
TSLAIn the Money	$66.60In the Money	$67.80In the Money	$65.50In the Money	$17.55In the Money	11In the Money	46In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1,144Out of the Money	7,272Out of the Money
TSLAIn the Money	$65.60In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	153Out of the Money	242Out of the Money
TSLAIn the Money	$64.60In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	57Out of the Money	472Out of the Money
TSLAIn the Money	$63.60In the Money	$64.85In the Money	$63.81In the Money	$17.01In the Money	11In the Money	11In the Money	Filter Table By Strike Price of$98.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	364Out of the Money	891Out of the Money
TSLAIn the Money	$62.60In the Money	$63.85In the Money	$58.81In the Money	$12.82In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$99.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	332Out of the Money	1,366Out of the Money
TSLAIn the Money	$61.65In the Money	$62.85In the Money	$62.35In the Money	$17.35In the Money	216In the Money	762In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	3,557Out of the Money	27,859Out of the Money
TSLAIn the Money	$60.60In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	109Out of the Money	1,388Out of the Money
TSLAIn the Money	$59.60In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	396Out of the Money	892Out of the Money
TSLAIn the Money	$58.60In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	104Out of the Money	671Out of the Money
TSLAIn the Money	$57.60In the Money	$58.80In the Money	$56.89In the Money	$56.89In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$104.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	441Out of the Money	686Out of the Money
TSLAIn the Money	$56.60In the Money	$57.85In the Money	$56.27In the Money	$13.82In the Money	21In the Money	74In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	839Out of the Money	9,722Out of the Money
TSLAIn the Money	$55.60In the Money	$56.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	49Out of the Money	422Out of the Money
TSLAIn the Money	$54.60In the Money	$55.80In the Money	$38.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$107.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	309Out of the Money	431Out of the Money
TSLAIn the Money	$53.60In the Money	$54.85In the Money	$42.20In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$108.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.26Out of the Money	787Out of the Money	885Out of the Money
TSLAIn the Money	$52.60In the Money	$53.80In the Money	$42.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$109.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	1,009Out of the Money	1,190Out of the Money
TSLAIn the Money	$51.70In the Money	$52.85In the Money	$51.76In the Money	$16.56In the Money	71In the Money	251In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.32Out of the Money	4,949Out of the Money	12,198Out of the Money
TSLAIn the Money	$50.60In the Money	$51.80In the Money	$34.28In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$111.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.36Out of the Money	524Out of the Money	1,131Out of the Money
TSLAIn the Money	$49.60In the Money	$50.85In the Money	$33.32In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$112.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.39Out of the Money	249Out of the Money	1,108Out of the Money
TSLAIn the Money	$48.60In the Money	$49.85In the Money	$32.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$113.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	865Out of the Money	895Out of the Money
TSLAIn the Money	$47.60In the Money	$48.85In the Money	$31.90In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$114.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.47Out of the Money	598Out of the Money	1,642Out of the Money
TSLAIn the Money	$46.60In the Money	$47.85In the Money	$47.81In the Money	$16.90In the Money	22In the Money	270In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.49Out of the Money	10,122Out of the Money	13,648Out of the Money
TSLAIn the Money	$45.60In the Money	$46.85In the Money	$31.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$116.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.53Out of the Money	620Out of the Money	2,630Out of the Money
TSLAIn the Money	$44.60In the Money	$45.85In the Money	$28.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$117.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.58Out of the Money	449Out of the Money	3,161Out of the Money
TSLAIn the Money	$43.60In the Money	$44.85In the Money	$46.25In the Money	$18.60In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$118.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.65Out of the Money	1,162Out of the Money	4,447Out of the Money
TSLAIn the Money	$42.60In the Money	$43.85In the Money	$43.45In the Money	$16.90In the Money	2In the Money	128In the Money	Filter Table By Strike Price of$119.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.67Out of the Money	1,072Out of the Money	1,836Out of the Money
TSLAIn the Money	$41.70In the Money	$42.80In the Money	$40.85In the Money	$15.35In the Money	369In the Money	671In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.76Out of the Money	15,765Out of the Money	29,024Out of the Money
TSLAIn the Money	$40.60In the Money	$41.85In the Money	$36.60In the Money	$11.79In the Money	7In the Money	113In the Money	Filter Table By Strike Price of$121.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.83Out of the Money	602Out of the Money	1,735Out of the Money
TSLAIn the Money	$39.60In the Money	$40.85In the Money	$43.00In the Money	$19.00In the Money	4In the Money	79In the Money	Filter Table By Strike Price of$122.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.89Out of the Money	1,052Out of the Money	2,226Out of the Money
TSLAIn the Money	$38.65In the Money	$39.85In the Money	$44.11In the Money	$20.76In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$123.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	2,054Out of the Money	2,599Out of the Money
TSLAIn the Money	$37.65In the Money	$38.85In the Money	$36.64In the Money	$14.68In the Money	12In the Money	81In the Money	Filter Table By Strike Price of$124.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.07Out of the Money	3,088Out of the Money	7,132Out of the Money
TSLAIn the Money	$36.65In the Money	$37.85In the Money	$35.57In the Money	$14.62In the Money	330In the Money	738In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.18Out of the Money	10,882Out of the Money	20,565Out of the Money
TSLAIn the Money	$35.65In the Money	$36.85In the Money	$31.65In the Money	$11.44In the Money	151In the Money	480In the Money	Filter Table By Strike Price of$126.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.28Out of the Money	793Out of the Money	2,920Out of the Money
TSLAIn the Money	$34.65In the Money	$35.85In the Money	$33.78In the Money	$14.63In the Money	11In the Money	116In the Money	Filter Table By Strike Price of$127.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.47Out of the Money	2,457Out of the Money	2,523Out of the Money
TSLAIn the Money	$33.65In the Money	$34.85In the Money	$33.00In the Money	$13.90In the Money	25In the Money	466In the Money	Filter Table By Strike Price of$128.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.61Out of the Money	2,100Out of the Money	3,385Out of the Money
TSLAIn the Money	$32.70In the Money	$33.85In the Money	$31.94In the Money	$14.49In the Money	74In the Money	417In the Money	Filter Table By Strike Price of$129.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.72Out of the Money	1,650Out of the Money	3,420Out of the Money
TSLAIn the Money	$32.00In the Money	$32.80In the Money	$32.05In the Money	$15.30In the Money	1,780In the Money	12,577In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.90Out of the Money	30,446Out of the Money	35,215Out of the Money
TSLAIn the Money	$30.65In the Money	$31.85In the Money	$30.05In the Money	$14.22In the Money	58In the Money	624In the Money	Filter Table By Strike Price of$131.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-2.10Out of the Money	3,732Out of the Money	3,459Out of the Money
TSLAIn the Money	$29.65In the Money	$30.85In the Money	$29.22In the Money	$14.21In the Money	158In the Money	535In the Money	Filter Table By Strike Price of$132.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-2.30Out of the Money	4,838Out of the Money	4,260Out of the Money
TSLAIn the Money	$28.65In the Money	$29.90In the Money	$26.20In the Money	$11.91In the Money	26In the Money	611In the Money	Filter Table By Strike Price of$133.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-2.50Out of the Money	3,438Out of the Money	3,751Out of the Money
TSLAIn the Money	$27.70In the Money	$28.85In the Money	$26.00In the Money	$12.56In the Money	16In the Money	355In the Money	Filter Table By Strike Price of$134.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-2.79Out of the Money	1,977Out of the Money	3,853Out of the Money
TSLAIn the Money	$26.65In the Money	$27.90In the Money	$27.35In the Money	$14.50In the Money	704In the Money	1,389In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-3.03Out of the Money	24,211Out of the Money	33,988Out of the Money
TSLAIn the Money	$25.65In the Money	$26.90In the Money	$25.95In the Money	$13.97In the Money	184In the Money	466In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-3.31Out of the Money	3,431Out of the Money	2,933Out of the Money
TSLAIn the Money	$24.65In the Money	$25.90In the Money	$24.93In the Money	$13.67In the Money	295In the Money	607In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-3.60Out of the Money	3,699Out of the Money	3,353Out of the Money
TSLAIn the Money	$23.60In the Money	$24.90In the Money	$24.25In the Money	$13.54In the Money	338In the Money	598In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-3.96Out of the Money	7,017Out of the Money	4,712Out of the Money
TSLAIn the Money	$22.80In the Money	$23.50In the Money	$23.22In the Money	$13.15In the Money	282In the Money	735In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-4.25Out of the Money	4,788Out of the Money	4,041Out of the Money
TSLAIn the Money	$21.80In the Money	$22.50In the Money	$22.50In the Money	$12.95In the Money	4,121In the Money	7,940In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-4.59Out of the Money	62,511Out of the Money	43,016Out of the Money
TSLAIn the Money	$20.70In the Money	$21.95In the Money	$21.65In the Money	$12.85In the Money	520In the Money	2,902In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-5.03Out of the Money	6,587Out of the Money	6,881Out of the Money
TSLAIn the Money	$19.80In the Money	$21.00In the Money	$20.33In the Money	$12.08In the Money	927In the Money	4,324In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-5.41Out of the Money	6,098Out of the Money	6,624Out of the Money
TSLAIn the Money	$18.75In the Money	$20.00In the Money	$19.15In the Money	$11.45In the Money	1,087In the Money	4,928In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-5.91Out of the Money	5,947Out of the Money	5,953Out of the Money
TSLAIn the Money	$17.65In the Money	$18.50In the Money	$18.15In the Money	$10.90In the Money	1,754In the Money	3,416In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-6.26Out of the Money	10,517Out of the Money	6,995Out of the Money
TSLAIn the Money	$16.65In the Money	$17.50In the Money	$17.30In the Money	$10.64In the Money	7,609In the Money	13,876In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-6.77Out of the Money	30,612Out of the Money	22,958Out of the Money
TSLAIn the Money	$15.70In the Money	$17.00In the Money	$16.35In the Money	$10.25In the Money	2,846In the Money	4,652In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-7.24Out of the Money	5,433Out of the Money	3,969Out of the Money
TSLAIn the Money	$14.70In the Money	$15.50In the Money	$15.25In the Money	$9.45In the Money	2,250In the Money	23,749In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-7.81Out of the Money	8,583Out of the Money	3,409Out of the Money
TSLAIn the Money	$13.75In the Money	$15.05In the Money	$14.40In the Money	$9.10In the Money	1,767In the Money	3,131In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-8.35Out of the Money	7,535Out of the Money	2,803Out of the Money
TSLAIn the Money	$13.25In the Money	$13.60In the Money	$13.21In the Money	$8.31In the Money	1,980In the Money	2,827In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-8.91Out of the Money	9,259Out of the Money	3,039Out of the Money
TSLAIn the Money	$12.25In the Money	$13.00In the Money	$12.52In the Money	$7.97In the Money	21,720In the Money	31,393In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.23Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-9.48Out of the Money	126,739Out of the Money	49,030Out of the Money
TSLAIn the Money	$10.05In the Money	$10.25In the Money	$10.13In the Money	$6.45In the Money	5,570In the Money	9,238In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$-11.06Out of the Money	41,506Out of the Money	3,326Out of the Money
TSLAIn the Money	$7.80In the Money	$8.05In the Money	$7.80In the Money	$4.90In the Money	20,287In the Money	16,467In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.66Out of the Money	$0.69Out of the Money	$0.68Out of the Money	$-12.41Out of the Money	138,330Out of the Money	12,631Out of the Money
TSLAIn the Money	$5.75In the Money	$5.95In the Money	$5.75In the Money	$3.40In the Money	16,050In the Money	7,730In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$1.11Out of the Money	$1.14Out of the Money	$1.11Out of the Money	$-13.97Out of the Money	95,144Out of the Money	3,818Out of the Money
TSLAUnderlying issue's last price	$4.00Underlying issue's last price	$4.15Underlying issue's last price	$4.09Underlying issue's last price	$2.23Underlying issue's last price	100,627Underlying issue's last price	39,659Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	TSLAUnderlying issue's last price	$1.80Underlying issue's last price	$1.86Underlying issue's last price	$1.80Underlying issue's last price	$-15.19Underlying issue's last price	229,042Underlying issue's last price	13,983Underlying issue's last price
TSLANear the Money	$2.60Near the Money	$2.67Near the Money	$2.65Near the Money	$1.17Near the Money	94,228Near the Money	28,478Near the Money	Filter Table By Strike Price of$162.50	TSLAIn the Money	$2.83In the Money	$2.93In the Money	$2.91In the Money	$-16.21In the Money	86,980In the Money	2,153In the Money
TSLANear the Money	$1.56Near the Money	$1.63Near the Money	$1.60Near the Money	$0.45Near the Money	196,809Near the Money	36,733Near the Money	Filter Table By Strike Price of$165.00	TSLAIn the Money	$4.25In the Money	$4.40In the Money	$4.30In the Money	$-16.85In the Money	66,364In the Money	9,727In the Money
TSLAOut of the Money	$0.89Out of the Money	$0.93Out of the Money	$0.92Out of the Money	$0.02Out of the Money	87,827Out of the Money	10,375Out of the Money	Filter Table By Strike Price of$167.50	TSLAIn the Money	$6.05In the Money	$6.30In the Money	$6.30In the Money	$-17.40In the Money	10,760In the Money	1,447In the Money
TSLAOut of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.52Out of the Money	$-0.19Out of the Money	165,280Out of the Money	32,788Out of the Money	Filter Table By Strike Price of$170.00	TSLAIn the Money	$8.15In the Money	$9.55In the Money	$8.35In the Money	$-17.65In the Money	8,771In the Money	8,228In the Money
TSLAOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.32Out of the Money	$-0.20Out of the Money	47,564Out of the Money	8,972Out of the Money	Filter Table By Strike Price of$172.50	TSLAIn the Money	$9.95In the Money	$11.20In the Money	$10.90In the Money	$-17.50In the Money	1,178In the Money	1,099In the Money
TSLAOut of the Money	$0.18Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.25Out of the Money	67,721Out of the Money	42,621Out of the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$12.50In the Money	$13.65In the Money	$13.00In the Money	$-17.35In the Money	1,413In the Money	7,792In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.22Out of the Money	30,522Out of the Money	5,797Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$15.15In the Money	$15.90In the Money	$15.50In the Money	$-17.41In the Money	172In the Money	306In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.19Out of the Money	47,387Out of the Money	27,817Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$16.90In the Money	$19.10In the Money	$17.90In the Money	$-17.69In the Money	1,310In the Money	2,559In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	20,948Out of the Money	3,966Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$19.35In the Money	$21.25In the Money	$21.74In the Money	$-14.33In the Money	60In the Money	64In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	12,978Out of the Money	12,013Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$22.00In the Money	$23.75In the Money	$21.95In the Money	$-18.55In the Money	4,701In the Money	855In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	5,441Out of the Money	2,482Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$24.55In the Money	$26.25In the Money	$26.25In the Money	$-15.95In the Money	109In the Money	18In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	15,043Out of the Money	11,399Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$27.05In the Money	$28.70In the Money	$28.00In the Money	$-17.05In the Money	9,324In the Money	1,647In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	3,607Out of the Money	1,507Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$29.65In the Money	$31.20In the Money	$29.45In the Money	$-17.80In the Money	61In the Money	10In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	5,194Out of the Money	7,159Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$32.15In the Money	$33.75In the Money	$33.75In the Money	$-16.90In the Money	3,004In the Money	616In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1,785Out of the Money	1,550Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$34.45In the Money	$36.20In the Money	$36.15In the Money	$-17.05In the Money	4In the Money	2In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	9,973Out of the Money	18,977Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$37.15In the Money	$38.70In the Money	$38.10In the Money	$-17.10In the Money	1,506In the Money	340In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,196Out of the Money	1,392Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$39.60In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	2,649Out of the Money	4,186Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$41.95In the Money	$43.70In the Money	$44.55In the Money	$-18.32In the Money	89In the Money	20In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	429Out of the Money	545Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$44.65In the Money	$46.20In the Money	$43.85In the Money	$43.85In the Money	14In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2,031Out of the Money	6,165Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$46.90In the Money	$48.70In the Money	$65.08In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	547Out of the Money	961Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$49.35In the Money	$51.20In the Money	$53.50In the Money	$53.50In the Money	15In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	668Out of the Money	2,252Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$52.10In the Money	$53.70In the Money	$70.50In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	69Out of the Money	373Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$54.60In the Money	$56.20In the Money	$56.30In the Money	$-14.55In the Money	5In the Money	1In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	345Out of the Money	4,622Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$57.10In the Money	$58.65In the Money	$58.74In the Money	$-16.29In the Money	127In the Money	14In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	576Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$59.45In the Money	$61.15In the Money	$65.74In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	37Out of the Money	1,534Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$61.95In the Money	$63.65In the Money	$58.21In the Money	$-21.79In the Money	28In the Money	2In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	67Out of the Money	2,476Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$67.05In the Money	$68.75In the Money	$68.69In the Money	$-17.41In the Money	14In the Money	2In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	251Out of the Money	3,144Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$72.10In the Money	$73.85In the Money	$92.29In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	542Out of the Money	2,914Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$76.90In the Money	$78.75In the Money	$66.90In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	2,215Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$81.85In the Money	$83.75In the Money	$99.04In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out of the Money	2,881Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$86.90In the Money	$88.75In the Money	$109.50In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	1,874Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$91.85In the Money	$93.75In the Money	$78.30In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,579Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$96.90In the Money	$98.75In the Money	$98.11In the Money	$-14.84In the Money	1In the Money	1In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,845Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$101.85In the Money	$103.80In the Money	$85.27In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,153Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$106.90In the Money	$108.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,087Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$111.85In the Money	$113.80In the Money	$113.20In the Money	$-20.00In the Money	55In the Money	10In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,147Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$116.90In the Money	$118.80In the Money	$115.20In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	822Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$121.85In the Money	$123.75In the Money	$117.45In the Money	$117.45In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,478Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$126.90In the Money	$128.80In the Money	$147.55In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	905Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$131.85In the Money	$133.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$136.90In the Money	$138.75In the Money	$138.15In the Money	$11.23In the Money	5In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$141.85In the Money	$143.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$146.90In the Money	$148.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$151.85In the Money	$153.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$156.90In the Money	$158.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$161.85In the Money	$163.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$166.90In the Money	$168.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	117Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$172.00In the Money	$173.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$176.90In the Money	$178.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$181.85In the Money	$183.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$186.85In the Money	$188.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	192Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$191.80In the Money	$193.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	876Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$196.90In the Money	$198.80In the Money	$215.10In 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 April 26, 2024)

Put Options (expires Friday April 26, 2024)