Stocks Options

LAST PRICE
144.6800
TODAY'S CHANGE (%)
Trending Up2.6300 (1.8515%)

Bid / Lots
153.3000/ 3
Ask / Lots
153.3400/ 1
Open / Previous Close
143.3300 / 142.0500
Day Range
Low 141.1100
High 147.2600
52 Week Range
Low 138.8025
High 299.2900
Volume
104,867,024
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 47.217

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	$69.10In the Money	$70.40In the Money	$69.93In the Money	$2.48In the Money	17In the Money	56In the Money	Filter Table By Strike Price of$75.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	23,096Out of the Money	14,749Out of the Money
TSLAIn the Money	$64.10In the Money	$65.50In the Money	$64.80In the Money	$2.65In the Money	41In the Money	48In the Money	Filter Table By Strike Price of$80.00	TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3,710Out of the Money	3,461Out of the Money
TSLAIn the Money	$59.15In the Money	$60.50In the Money	$56.04In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$85.00	TSLAOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	2,835Out of the Money	2,045Out of the Money
TSLAIn the Money	$54.05In the Money	$55.45In the Money	$55.27In the Money	$3.59In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$90.00	TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	7,412Out of the Money	7,732Out of the Money
TSLAIn the Money	$51.20In the Money	$52.55In 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	$0.08Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.09Out of the Money	1,604Out of the Money	---Out of the Money
TSLAIn the Money	$50.20In the Money	$51.55In 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	$0.09Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.08Out of the Money	672Out of the Money	---Out of the Money
TSLAIn the Money	$49.20In the Money	$50.55In the Money	$47.95In the Money	$0.35In the Money	4In the Money	50In the Money	Filter Table By Strike Price of$95.00	TSLAOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	4,895Out of the Money	5,596Out of the Money
TSLAIn the Money	$48.30In the Money	$49.55In 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	$0.11Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.12Out of the Money	341Out of the Money	---Out of the Money
TSLAIn the Money	$47.25In the Money	$48.55In 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	$0.01Out of the Money	$0.50Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	495Out of the Money	287Out of the Money
TSLAIn the Money	$46.25In the Money	$47.60In the Money	$46.80In the Money	$0.50In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$98.00	TSLAOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	891Out of the Money	267Out of the Money
TSLAIn the Money	$45.25In the Money	$46.60In the Money	$45.99In the Money	$45.99In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$99.00	TSLAOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.09Out of the Money	1,806Out of the Money	255Out of the Money
TSLAIn the Money	$44.30In the Money	$45.60In the Money	$45.00In the Money	$2.80In the Money	704In the Money	663In the Money	Filter Table By Strike Price of$100.00	TSLAOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	20,500Out of the Money	20,963Out of the Money
TSLAIn the Money	$43.30In the Money	$44.60In 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	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.11Out of the Money	1,449Out of the Money	342Out of the Money
TSLAIn the Money	$42.30In the Money	$43.60In 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	$0.16Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	1,413Out of the Money	99Out of the Money
TSLAIn the Money	$41.30In the Money	$42.65In 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	$0.18Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.11Out of the Money	666Out of the Money	219Out of the Money
TSLAIn the Money	$40.35In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$104.00	TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	647Out of the Money	369Out of the Money
TSLAIn the Money	$39.35In the Money	$40.70In the Money	$42.45In the Money	$5.00In the Money	31In the Money	102In the Money	Filter Table By Strike Price of$105.00	TSLAOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.14Out of the Money	8,216Out of the Money	6,747Out of the Money
TSLAIn the Money	$38.35In the Money	$39.70In 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	$0.22Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	264Out of the Money	244Out of the Money
TSLAIn the Money	$37.40In the Money	$38.70In the Money	$38.30In the Money	$2.94In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$107.00	TSLAOut of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.15Out of the Money	452Out of the Money	203Out of the Money
TSLAIn the Money	$36.40In the Money	$37.75In 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	$0.26Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.17Out of the Money	722Out of the Money	635Out of the Money
TSLAIn the Money	$35.45In the Money	$36.75In 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	$0.29Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.19Out of the Money	829Out of the Money	1,028Out of the Money
TSLAIn the Money	$34.30In the Money	$36.00In the Money	$35.20In the Money	$2.70In the Money	22In the Money	249In the Money	Filter Table By Strike Price of$110.00	TSLAOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.18Out of the Money	13,821Out of the Money	5,189Out of the Money
TSLAIn the Money	$33.50In the Money	$34.80In the Money	$34.28In the Money	$2.53In the Money	5In the Money	23In the Money	Filter Table By Strike Price of$111.00	TSLAOut of the Money	$0.36Out of the Money	$0.47Out of the Money	$0.37Out of the Money	$-0.20Out of the Money	1,092Out of the Money	667Out of the Money
TSLAIn the Money	$32.55In the Money	$33.85In the Money	$33.32In the Money	$1.72In the Money	4In the Money	10In the Money	Filter Table By Strike Price of$112.00	TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.22Out of the Money	1,020Out of the Money	532Out of the Money
TSLAIn the Money	$31.55In the Money	$32.85In the Money	$32.50In the Money	$32.50In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$113.00	TSLAOut of the Money	$0.42Out of the Money	$0.46Out of the Money	$0.43Out of the Money	$-0.24Out of the Money	714Out of the Money	518Out of the Money
TSLAIn the Money	$30.60In the Money	$31.90In the Money	$31.90In the Money	$3.30In the Money	13In the Money	21In the Money	Filter Table By Strike Price of$114.00	TSLAOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.48Out of the Money	$-0.23Out of the Money	1,467Out of the Money	908Out of the Money
TSLAIn the Money	$29.70In the Money	$31.20In the Money	$30.91In the Money	$3.39In the Money	4In the Money	268In the Money	Filter Table By Strike Price of$115.00	TSLAOut of the Money	$0.49Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$-0.26Out of the Money	15,070Out of the Money	6,494Out of the Money
TSLAIn the Money	$28.60In the Money	$30.00In the Money	$31.55In the Money	$4.40In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$116.00	TSLAOut of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.54Out of the Money	$-0.28Out of the Money	3,434Out of the Money	725Out of the Money
TSLAIn the Money	$27.75In the Money	$29.25In the Money	$28.90In the Money	$2.90In the Money	11In the Money	13In the Money	Filter Table By Strike Price of$117.00	TSLAOut of the Money	$0.58Out of the Money	$0.67Out of the Money	$0.59Out of the Money	$-0.31Out of the Money	4,633Out of the Money	1,143Out of the Money
TSLAIn the Money	$26.60In the Money	$28.10In the Money	$27.65In the Money	$2.45In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$118.00	TSLAOut of the Money	$0.60Out of the Money	$0.67Out of the Money	$0.66Out of the Money	$-0.30Out of the Money	5,741Out of the Money	726Out of the Money
TSLAIn the Money	$25.80In the Money	$27.35In the Money	$26.55In the Money	$2.20In the Money	3In the Money	128In the Money	Filter Table By Strike Price of$119.00	TSLAOut of the Money	$0.68Out of the Money	$0.69Out of the Money	$0.69Out of the Money	$-0.34Out of the Money	2,474Out of the Money	702Out of the Money
TSLAIn the Money	$24.80In the Money	$26.30In the Money	$25.50In the Money	$2.25In the Money	217In the Money	643In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.74Out of the Money	$0.78Out of the Money	$0.77Out of the Money	$-0.35Out of the Money	36,177Out of the Money	14,591Out of the Money
TSLAIn the Money	$23.80In the Money	$25.45In the Money	$24.81In the Money	$2.81In the Money	48In the Money	82In the Money	Filter Table By Strike Price of$121.00	TSLAOut of the Money	$0.76Out of the Money	$0.90Out of the Money	$0.84Out of the Money	$-0.39Out of the Money	2,770Out of the Money	483Out of the Money
TSLAIn the Money	$23.05In the Money	$25.05In the Money	$24.00In the Money	$2.60In the Money	83In the Money	83In the Money	Filter Table By Strike Price of$122.00	TSLAOut of the Money	$0.87Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$-0.40Out of the Money	4,140Out of the Money	713Out of the Money
TSLAIn the Money	$22.15In the Money	$23.70In the Money	$23.35In the Money	$2.95In the Money	9In the Money	50In the Money	Filter Table By Strike Price of$123.00	TSLAOut of the Money	$0.99Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-0.43Out of the Money	3,661Out of the Money	776Out of the Money
TSLAIn the Money	$21.30In the Money	$22.75In the Money	$21.96In the Money	$1.96In the Money	60In the Money	52In the Money	Filter Table By Strike Price of$124.00	TSLAOut of the Money	$1.04Out of the Money	$1.14Out of the Money	$1.10Out of the Money	$-0.44Out of the Money	3,747Out of the Money	5,745Out of the Money
TSLAIn the Money	$20.20In the Money	$21.90In the Money	$20.95In the Money	$2.24In the Money	354In the Money	603In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$1.17Out of the Money	$1.24Out of the Money	$1.20Out of the Money	$-0.48Out of the Money	27,107Out of the Money	13,146Out of the Money
TSLAIn the Money	$19.75In the Money	$20.65In the Money	$20.21In the Money	$2.56In the Money	170In the Money	418In the Money	Filter Table By Strike Price of$126.00	TSLAOut of the Money	$1.10Out of the Money	$1.50Out of the Money	$1.31Out of the Money	$-0.55Out of the Money	2,107Out of the Money	1,954Out of the Money
TSLAIn the Money	$18.90In the Money	$20.30In the Money	$19.15In the Money	$2.05In the Money	73In the Money	91In the Money	Filter Table By Strike Price of$127.00	TSLAOut of the Money	$1.42Out of the Money	$1.50Out of the Money	$1.49Out of the Money	$-0.49Out of the Money	2,717Out of the Money	1,112Out of the Money
TSLAIn the Money	$18.05In the Money	$18.55In the Money	$19.10In the Money	$2.85In the Money	159In the Money	379In the Money	Filter Table By Strike Price of$128.00	TSLAOut of the Money	$1.42Out of the Money	$1.64Out of the Money	$1.63Out of the Money	$-0.52Out of the Money	5,240Out of the Money	1,712Out of the Money
TSLAIn the Money	$17.45In the Money	$18.70In the Money	$17.45In the Money	$1.95In the Money	241In the Money	344In the Money	Filter Table By Strike Price of$129.00	TSLAOut of the Money	$1.74Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$-0.64Out of the Money	4,668Out of the Money	1,611Out of the Money
TSLAIn the Money	$15.50In the Money	$17.85In the Money	$16.75In the Money	$2.03In the Money	2,606In the Money	10,713In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$1.91Out of the Money	$1.97Out of the Money	$1.92Out of the Money	$-0.66Out of the Money	49,292Out of the Money	20,505Out of the Money
TSLAIn the Money	$15.55In the Money	$16.75In the Money	$15.83In the Money	$1.89In the Money	368In the Money	498In the Money	Filter Table By Strike Price of$131.00	TSLAOut of the Money	$2.10Out of the Money	$2.15Out of the Money	$2.13Out of the Money	$-0.74Out of the Money	5,850Out of the Money	1,430Out of the Money
TSLAIn the Money	$14.75In the Money	$15.30In the Money	$15.01In the Money	$1.81In the Money	288In the Money	472In the Money	Filter Table By Strike Price of$132.00	TSLAOut of the Money	$2.30Out of the Money	$2.38Out of the Money	$2.32Out of the Money	$-0.78Out of the Money	7,786Out of the Money	2,838Out of the Money
TSLAIn the Money	$13.95In the Money	$15.50In the Money	$14.29In the Money	$1.84In the Money	91In the Money	602In the Money	Filter Table By Strike Price of$133.00	TSLAOut of the Money	$2.50Out of the Money	$2.61Out of the Money	$2.54Out of the Money	$-0.86Out of the Money	5,318Out of the Money	1,296Out of the Money
TSLAIn the Money	$12.35In the Money	$14.50In the Money	$13.44In the Money	$1.79In the Money	126In the Money	276In the Money	Filter Table By Strike Price of$134.00	TSLAOut of the Money	$2.76Out of the Money	$2.85Out of the Money	$2.82Out of the Money	$-0.83Out of the Money	5,939Out of the Money	2,692Out of the Money
TSLAIn the Money	$12.10In the Money	$13.70In the Money	$12.85In the Money	$1.77In the Money	953In the Money	1,046In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$3.00Out of the Money	$3.15Out of the Money	$3.10Out of the Money	$-0.85Out of the Money	36,289Out of the Money	24,996Out of the Money
TSLAIn the Money	$11.70In the Money	$12.35In the Money	$11.98In the Money	$1.58In the Money	591In the Money	409In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$3.30Out of the Money	$4.00Out of the Money	$3.35Out of the Money	$-0.93Out of the Money	3,892Out of the Money	1,947Out of the Money
TSLAIn the Money	$11.10In the Money	$11.70In the Money	$11.26In the Money	$1.44In the Money	442In the Money	430In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$3.60Out of the Money	$3.75Out of the Money	$3.65Out of the Money	$-1.00Out of the Money	4,780Out of the Money	1,784Out of the Money
TSLAIn the Money	$10.15In the Money	$12.05In the Money	$10.71In the Money	$1.54In the Money	609In the Money	409In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$3.90Out of the Money	$4.00Out of the Money	$4.00Out of the Money	$-1.10Out of the Money	7,096Out of the Money	3,720Out of the Money
TSLAIn the Money	$9.65In the Money	$10.40In the Money	$10.07In the Money	$1.54In the Money	498In the Money	605In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$4.20Out of the Money	$4.35Out of the Money	$4.30Out of the Money	$-1.12Out of the Money	5,455Out of the Money	2,784Out of the Money
TSLAIn the Money	$9.35In the Money	$9.60In the Money	$9.55In the Money	$1.55In the Money	5,153In the Money	7,171In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$4.60Out of the Money	$4.75Out of the Money	$4.65Out of the Money	$-1.20Out of the Money	53,232Out of the Money	25,881Out of the Money
TSLAIn the Money	$8.75In the Money	$9.00In the Money	$8.80In the Money	$1.37In the Money	2,350In the Money	2,447In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$5.00Out of the Money	$5.20Out of the Money	$5.10Out of the Money	$-1.25Out of the Money	15,221Out of the Money	6,719Out of the Money
TSLAIn the Money	$8.15In the Money	$9.20In the Money	$8.25In the Money	$1.30In the Money	6,242In the Money	3,960In the Money	Filter Table By Strike Price of$142.00	TSLANear the Money	$5.45Near the Money	$5.55Near the Money	$5.48Near the Money	$-1.33Near the Money	14,294Near the Money	6,306Near the Money
TSLAIn the Money	$7.60In the Money	$8.90In the Money	$7.70In the Money	$1.20In the Money	7,558In the Money	4,082In the Money	Filter Table By Strike Price of$143.00	TSLANear the Money	$5.85Near the Money	$6.15Near the Money	$6.00Near the Money	$-1.35Near the Money	12,281Near the Money	2,528Near the Money
TSLAUnderlying issue's last price	$7.10Underlying issue's last price	$7.35Underlying issue's last price	$7.25Underlying issue's last price	$1.20Underlying issue's last price	9,279Underlying issue's last price	2,068Underlying issue's last price	Filter Table By Strike Price of$144.00Underlying issue's last price	TSLAUnderlying issue's last price	$6.35Underlying issue's last price	$6.45Underlying issue's last price	$6.35Underlying issue's last price	$-1.50Underlying issue's last price	17,049Underlying issue's last price	3,500Underlying issue's last price
TSLANear the Money	$6.60Near the Money	$6.80Near the Money	$6.66Near the Money	$1.11Near the Money	31,618Near the Money	6,819Near the Money	Filter Table By Strike Price of$145.00	TSLAIn the Money	$6.80In the Money	$6.95In the Money	$6.88In the Money	$-1.49In the Money	40,639In the Money	14,204In the Money
TSLANear the Money	$6.10Near the Money	$6.30Near the Money	$6.10Near the Money	$0.97Near the Money	13,325Near the Money	1,527Near the Money	Filter Table By Strike Price of$146.00	TSLAIn the Money	$7.30In the Money	$7.50In the Money	$7.35In the Money	$-1.69In the Money	8,168In the Money	2,288In the Money
TSLANear the Money	$5.65Near the Money	$5.85Near the Money	$5.80Near the Money	$1.20Near the Money	10,826Near the Money	21,752Near the Money	Filter Table By Strike Price of$147.00	TSLAIn the Money	$7.85In the Money	$8.00In the Money	$7.95In the Money	$-1.65In the Money	3,522In the Money	3,357In the Money
TSLAOut of the Money	$5.30Out of the Money	$5.40Out of the Money	$5.30Out of the Money	$1.02Out of the Money	5,192Out of the Money	2,070Out of the Money	Filter Table By Strike Price of$148.00	TSLAIn the Money	$8.40In the Money	$8.65In the Money	$8.50In the Money	$-1.70In the Money	2,716In the Money	2,802In the Money
TSLAOut of the Money	$4.85Out of the Money	$5.00Out of the Money	$4.90Out of the Money	$0.96Out of the Money	4,207Out of the Money	1,980Out of the Money	Filter Table By Strike Price of$149.00	TSLAIn the Money	$9.00In the Money	$9.25In the Money	$9.10In the Money	$-1.71In the Money	830In the Money	2,866In the Money
TSLAOut of the Money	$4.45Out of the Money	$4.60Out of the Money	$4.55Out of the Money	$0.94Out of the Money	38,244Out of the Money	21,438Out of the Money	Filter Table By Strike Price of$150.00	TSLAIn the Money	$9.60In the Money	$9.85In the Money	$9.71In the Money	$-1.74In the Money	11,286In the Money	49,608In the Money
TSLAOut of the Money	$3.60Out of the Money	$3.75Out of the Money	$3.68Out of the Money	$0.81Out of the Money	10,954Out of the Money	8,460Out of the Money	Filter Table By Strike Price of$152.50	TSLAIn the Money	$11.20In the Money	$12.00In the Money	$11.45In the Money	$-1.85In the Money	652In the Money	3,278In the Money
TSLAOut of the Money	$2.90Out of the Money	$3.00Out of the Money	$2.90Out of the Money	$0.64Out of the Money	22,138Out of the Money	14,917Out of the Money	Filter Table By Strike Price of$155.00	TSLAIn the Money	$12.80In the Money	$13.50In the Money	$13.09In the Money	$-2.08In the Money	3,877In the Money	14,336In the Money
TSLAOut of the Money	$2.32Out of the Money	$2.43Out of the Money	$2.35Out of the Money	$0.58Out of the Money	9,835Out of the Money	5,116Out of the Money	Filter Table By Strike Price of$157.50	TSLAIn the Money	$14.00In the Money	$16.30In the Money	$15.08In the Money	$-2.12In the Money	439In the Money	3,806In the Money
TSLAOut of the Money	$1.85Out of the Money	$1.87Out of the Money	$1.86Out of the Money	$0.49Out of the Money	48,736Out of the Money	28,774Out of the Money	Filter Table By Strike Price of$160.00	TSLAIn the Money	$16.55In the Money	$17.50In the Money	$16.99In the Money	$-2.34In the Money	3,326In the Money	14,938In the Money
TSLAOut of the Money	$1.25Out of the Money	$1.48Out of the Money	$1.48Out of the Money	$0.41Out of the Money	9,752Out of the Money	26,692Out of the Money	Filter Table By Strike Price of$162.50	TSLAIn the Money	$18.70In the Money	$19.25In the Money	$19.12In the Money	$-2.40In the Money	177In the Money	2,195In the Money
TSLAOut of the Money	$1.12Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$0.34Out of the Money	29,719Out of the Money	23,011Out of the Money	Filter Table By Strike Price of$165.00	TSLAIn the Money	$20.15In the Money	$21.40In the Money	$21.40In the Money	$-2.15In the Money	1,017In the Money	9,498In the Money
TSLAOut of the Money	$0.88Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$0.26Out of the Money	11,187Out of the Money	6,854Out of the Money	Filter Table By Strike Price of$167.50	TSLAIn the Money	$22.75In the Money	$24.20In the Money	$23.70In the Money	$-2.25In the Money	53In the Money	1,457In the Money
TSLAOut of the Money	$0.70Out of the Money	$0.72Out of the Money	$0.71Out of the Money	$0.23Out of the Money	33,207Out of the Money	22,072Out of the Money	Filter Table By Strike Price of$170.00	TSLAIn the Money	$25.05In the Money	$26.40In the Money	$26.00In the Money	$-2.43In the Money	567In the Money	8,292In the Money
TSLAOut of the Money	$0.52Out of the Money	$0.56Out of the Money	$0.52Out of the Money	$0.14Out of the Money	8,782Out of the Money	5,383Out of the Money	Filter Table By Strike Price of$172.50	TSLAIn the Money	$27.35In the Money	$29.05In the Money	$28.40In the Money	$-2.37In the Money	296In the Money	994In the Money
TSLAOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.14Out of the Money	19,455Out of the Money	37,438Out of the Money	Filter Table By Strike Price of$175.00	TSLAIn the Money	$29.95In the Money	$31.50In the Money	$30.35In the Money	$-3.42In the Money	247In the Money	7,862In the Money
TSLAOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.11Out of the Money	6,438Out of the Money	3,487Out of the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$32.35In the Money	$33.80In the Money	$32.91In the Money	$-2.75In the Money	18In the Money	304In the Money
TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.27Out of the Money	$0.09Out of the Money	21,302Out of the Money	18,559Out of the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$34.85In the Money	$36.30In the Money	$35.59In the Money	$-2.45In the Money	130In the Money	2,553In the Money
TSLAOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.07Out of the Money	2,940Out of the Money	2,633Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$37.00In the Money	$38.85In the Money	$36.07In the Money	$-4.83In the Money	3In the Money	64In the Money
TSLAOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.05Out of the Money	9,196Out of the Money	7,973Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$39.05In the Money	$42.50In the Money	$40.50In the Money	$-2.33In the Money	137In the Money	906In the Money
TSLAOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$0.03Out of the Money	1,772Out of the Money	1,916Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$41.80In the Money	$43.85In the Money	$42.20In the Money	$-3.42In the Money	2In the Money	18In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.03Out of the Money	8,679Out of the Money	8,453Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$44.45In the Money	$46.50In the Money	$45.05In the Money	$-3.65In the Money	253In the Money	1,562In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.04Out of the Money	1,432Out of the Money	897Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$47.00In the Money	$48.90In the Money	$47.25In the Money	$-2.80In the Money	4In the Money	11In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.03Out of the Money	4,706Out of the Money	5,029Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$49.00In the Money	$51.65In the Money	$50.65In the Money	$-2.00In the Money	137In the Money	615In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1,136Out of the Money	645Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$51.45In the Money	$53.80In the Money	$53.20In the Money	$-2.81In the Money	3In the Money	1In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	9,355Out of the Money	13,491Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$54.10In the Money	$56.25In the Money	$55.20In the Money	$-2.78In the Money	44In the Money	336In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	905Out of the Money	902Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$56.45In the Money	$58.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1,257Out of the Money	3,761Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$59.50In the Money	$61.50In the Money	$62.87In the Money	$0.00In the Money	---In the Money	20In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	249Out of the Money	329Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$61.45In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	486Out of the Money	6,011Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$64.05In the Money	$66.15In the Money	$65.08In the Money	$-4.45In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	790Out of the Money	333Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$66.50In the Money	$68.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1,389Out of the Money	1,723Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$69.40In the Money	$71.35In the Money	$70.50In the Money	$-2.10In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	239Out of the Money	136Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$71.15In the Money	$73.80In the Money	$70.85In the Money	$0.00In the Money	---In the Money	1In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	369Out of the Money	4,565Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$74.35In the Money	$76.25In the Money	$75.03In the Money	$-2.62In the Money	17In the Money	4In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	64Out of the Money	539Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$76.45In the Money	$78.85In the Money	$65.74In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	420Out of the Money	1,600Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$79.00In the Money	$81.30In the Money	$80.00In the Money	$-3.35In the Money	2In the Money	2In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	311Out of the Money	2,472Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$84.05In the Money	$86.25In the Money	$86.10In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	628Out of the Money	2,794Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$89.00In the Money	$91.30In 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	216Out of the Money	2,737Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$93.75In the Money	$96.35In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	33Out of the Money	2,210Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$99.45In the Money	$101.35In the Money	$99.04In the Money	$9.49In the Money	52In 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	126Out of the Money	2,769Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$104.60In the Money	$106.30In 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	20Out of the Money	1,866Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$109.40In the Money	$111.35In 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	$113.90In the Money	$116.30In the Money	$112.95In 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	$0.00Out of the Money	---Out of the Money	1,845Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$119.40In the Money	$121.35In 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	---Out of the Money	1,153Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$124.60In the Money	$126.30In 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	11Out of the Money	1,085Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$128.95In the Money	$131.35In the Money	$133.20In the Money	$0.00In the Money	---In 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	$134.55In the Money	$136.40In 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	25Out of the Money	797Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$138.95In the Money	$141.30In 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	10Out of the Money	1,468Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$144.40In the Money	$146.25In 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	$149.35In the Money	$151.35In 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	$154.35In the Money	$156.20In the Money	$126.92In 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	25Out of the Money	75Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$158.95In the Money	$161.35In 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	$164.55In the Money	$166.25In 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	$169.05In the Money	$171.35In 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	$173.75In the Money	$176.25In 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	25Out of the Money	214Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$178.70In the Money	$181.35In 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	$184.50In the Money	$186.25In 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	10Out of the Money	117Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$189.00In the Money	$191.35In 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	$193.75In the Money	$196.25In 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	$199.40In the Money	$201.40In 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	$-0.01Out of the Money	5Out of the Money	353Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$204.05In the Money	$206.30In 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	$208.65In the Money	$211.25In 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	174Out of the Money	721Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$214.05In the Money	$216.25In the Money	$215.10In the Money	$25.75In the Money	5In 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)