Stocks Options

LAST PRICE
189.8550
TODAY'S CHANGE (%)
Trending Up21.5650 (12.8142%)

Bid / Lots
189.8400/ 3
Ask / Lots
189.8700/ 1
Open / Previous Close
188.4200 / 168.2900
Day Range
Low 184.5400
High 190.8000
52 Week Range
Low 138.8025
High 299.2900
Volume
91,073,933
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 48.620

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$114.55In the Money	$115.20In the Money	$112.65In the Money	$20.05In the Money	1In the Money	48In 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	$0.00Out of the Money	1Out of the Money	28,982Out of the Money
TSLAIn the Money	$109.60In the Money	$110.25In the Money	$90.22In the Money	$0.00In the Money	---In the Money	24In 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	$0.00Out of the Money	---Out of the Money	1,822Out of the Money
TSLAIn the Money	$104.55In the Money	$105.20In the Money	$57.70In the Money	$0.00In the Money	---In the Money	15In 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	$0.00Out of the Money	2Out of the Money	855Out of the Money
TSLAIn the Money	$99.60In the Money	$100.25In the Money	$55.48In the Money	$0.00In the Money	---In the Money	31In 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	$0.00Out of the Money	---Out of the Money	1,079Out of the Money
TSLAIn the Money	$96.55In the Money	$97.25In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	291Out of the Money
TSLAIn the Money	$95.60In the Money	$96.30In 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	$0.00Out of the Money	---Out of the Money	128Out of the Money
TSLAIn the Money	$94.60In the Money	$95.30In the Money	$75.06In the Money	$0.00In the Money	---In the Money	75In 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	$0.00Out of the Money	4Out of the Money	3,606Out of the Money
TSLAIn the Money	$93.60In the Money	$94.30In 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	$0.00Out of the Money	---Out of the Money	234Out of the Money
TSLAIn the Money	$92.60In the Money	$93.30In 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	$0.00Out of the Money	---Out of the Money	2,459Out of the Money
TSLAIn the Money	$91.60In the Money	$92.30In the Money	$63.90In the Money	$0.00In the Money	---In the Money	8In 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	$0.00Out of the Money	---Out of the Money	979Out of the Money
TSLAIn the Money	$90.60In the Money	$91.30In the Money	$65.09In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	1Out of the Money	166Out of the Money
TSLAIn the Money	$89.60In the Money	$90.25In the Money	$86.72In the Money	$18.22In the Money	169In the Money	226In 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	$0.00Out of the Money	1Out of the Money	9,151Out of the Money
TSLAIn the Money	$88.60In the Money	$89.30In 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	$0.00Out of the Money	1Out of the Money	2,838Out of the Money
TSLAIn the Money	$87.60In the Money	$88.30In the Money	$43.05In the Money	$0.00In the Money	---In the Money	2In 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	$0.00Out of the Money	---Out of the Money	3,727Out of the Money
TSLAIn the Money	$86.60In the Money	$87.30In the Money	$40.70In the Money	$0.00In the Money	---In the Money	1In 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	$0.00Out of the Money	---Out of the Money	123Out of the Money
TSLAIn the Money	$85.60In the Money	$86.30In the Money	$57.02In the Money	$0.00In the Money	---In the Money	17In 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	$0.00Out of the Money	2Out of the Money	71Out of the Money
TSLAIn the Money	$84.60In the Money	$85.30In the Money	$65.21In the Money	$0.00In the Money	---In the Money	23In 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	$0.00Out of the Money	10Out of the Money	2,513Out of the Money
TSLAIn the Money	$83.60In the Money	$84.30In the Money	$62.47In the Money	$0.00In the Money	---In the Money	13In 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	$0.00Out of the Money	---Out of the Money	391Out of the Money
TSLAIn the Money	$82.60In the Money	$83.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	521Out of the Money
TSLAIn the Money	$81.60In the Money	$82.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	9Out of the Money	324Out of the Money
TSLAIn the Money	$80.60In the Money	$81.30In the Money	$58.43In the Money	$0.00In the Money	---In the Money	3In 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	$0.00Out of the Money	---Out of the Money	260Out of the Money
TSLAIn the Money	$79.60In the Money	$80.25In the Money	$58.23In the Money	$0.00In the Money	---In the Money	72In 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	$0.00Out of the Money	81Out of the Money	3,333Out of the Money
TSLAIn the Money	$78.60In the Money	$79.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	1,189Out of the Money
TSLAIn the Money	$77.60In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$0.00Out of the Money	1Out of the Money	1,108Out of the Money
TSLAIn the Money	$76.60In the Money	$77.30In the Money	$31.20In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$113.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	402Out of the Money
TSLAIn the Money	$75.60In the Money	$76.30In the Money	$28.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$114.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	462Out of the Money
TSLAIn the Money	$74.60In the Money	$75.30In the Money	$55.97In the Money	$0.00In the Money	---In the Money	93In 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	$0.00Out of the Money	191Out of the Money	3,297Out of the Money
TSLAIn the Money	$73.60In the Money	$74.30In the Money	$74.15In the Money	$19.84In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$116.00	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	263Out of the Money
TSLAIn the Money	$72.60In the Money	$73.30In the Money	$26.80In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$117.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	308Out of the Money
TSLAIn the Money	$71.60In the Money	$72.30In the Money	$52.48In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$118.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	1,424Out of the Money
TSLAIn the Money	$70.60In the Money	$71.30In the Money	$43.64In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$119.00	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	211Out of the Money
TSLAIn the Money	$69.65In the Money	$70.30In the Money	$66.71In the Money	$17.96In the Money	51In the Money	324In the Money	Filter Table By Strike Price of$120.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	587Out of the Money	13,332Out of the Money
TSLAIn the Money	$68.60In the Money	$69.25In the Money	$50.00In the Money	$0.00In the Money	---In the Money	326In the Money	Filter Table By Strike Price of$121.00	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	585Out of the Money
TSLAIn the Money	$67.60In the Money	$68.30In the Money	$48.08In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$122.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	628Out of the Money
TSLAIn the Money	$66.60In the Money	$67.30In the Money	$44.09In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$123.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	606Out of the Money
TSLAIn the Money	$65.60In the Money	$66.30In the Money	$40.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$124.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	860Out of the Money
TSLAIn the Money	$64.60In the Money	$65.30In the Money	$46.65In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$125.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	237Out of the Money	5,673Out of the Money
TSLAIn the Money	$63.60In the Money	$64.25In the Money	$43.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$126.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	66Out of the Money	618Out of the Money
TSLAIn the Money	$62.60In the Money	$63.30In the Money	$34.00In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$127.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20Out of the Money	708Out of the Money
TSLAIn the Money	$61.60In the Money	$62.35In the Money	$38.79In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$128.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	572Out of the Money
TSLAIn the Money	$60.60In the Money	$61.25In the Money	$40.75In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$129.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	2,123Out of the Money
TSLAIn the Money	$59.65In the Money	$60.30In the Money	$59.20In the Money	$21.45In the Money	13In the Money	816In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1,248Out of the Money	10,299Out of the Money
TSLAIn the Money	$58.60In the Money	$59.30In the Money	$37.20In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$131.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	11Out of the Money	1,085Out of the Money
TSLAIn the Money	$57.60In the Money	$58.30In the Money	$35.25In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$132.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	182Out of the Money	567Out of the Money
TSLAIn the Money	$56.60In the Money	$57.30In the Money	$29.85In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$133.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	202Out of the Money	4,698Out of the Money
TSLAIn the Money	$55.65In the Money	$56.35In the Money	$52.46In the Money	$22.61In the Money	25In the Money	119In the Money	Filter Table By Strike Price of$134.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	36Out of the Money	1,578Out of the Money
TSLAIn the Money	$54.65In the Money	$55.30In the Money	$51.69In the Money	$19.85In the Money	14In the Money	332In the Money	Filter Table By Strike Price of$135.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1,738Out of the Money	10,439Out of the Money
TSLAIn the Money	$53.65In the Money	$54.35In the Money	$52.90In the Money	$22.03In the Money	1In the Money	244In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	480Out of the Money	1,268Out of the Money
TSLAIn the Money	$52.65In the Money	$53.35In the Money	$51.92In the Money	$21.53In the Money	2In the Money	199In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	90Out of the Money	1,345Out of the Money
TSLAIn the Money	$51.65In the Money	$52.35In the Money	$33.60In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$138.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	196Out of the Money	2,639Out of the Money
TSLAIn the Money	$50.65In the Money	$51.35In the Money	$29.10In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	198Out of the Money	1,840Out of the Money
TSLAIn the Money	$49.75In the Money	$50.25In the Money	$49.50In the Money	$20.45In the Money	67In the Money	1,131In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,766Out of the Money	19,952Out of the Money
TSLAIn the Money	$48.65In the Money	$49.35In the Money	$47.30In the Money	$20.05In the Money	4In the Money	483In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	917Out of the Money	1,699Out of the Money
TSLAIn the Money	$47.65In the Money	$48.35In the Money	$47.68In the Money	$21.18In the Money	23In the Money	748In the Money	Filter Table By Strike Price of$142.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	145Out of the Money	2,015Out of the Money
TSLAIn the Money	$46.65In the Money	$47.35In the Money	$45.90In the Money	$21.35In the Money	7In the Money	982In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	306Out of the Money	1,590Out of the Money
TSLAIn the Money	$45.65In the Money	$46.35In the Money	$43.00In the Money	$18.37In the Money	9In the Money	1,378In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	2,995Out of the Money	4,459Out of the Money
TSLAIn the Money	$44.65In the Money	$45.35In the Money	$45.00In the Money	$21.47In the Money	87In the Money	2,159In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	2,598Out of the Money	16,755Out of the Money
TSLAIn the Money	$43.65In the Money	$44.35In the Money	$42.15In the Money	$20.35In the Money	24In the Money	1,005In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	181Out of the Money	1,862Out of the Money
TSLAIn the Money	$42.65In the Money	$43.35In the Money	$41.05In the Money	$20.10In the Money	60In the Money	738In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	297Out of the Money	1,575Out of the Money
TSLAIn the Money	$41.65In the Money	$42.35In the Money	$42.00In the Money	$22.40In the Money	37In the Money	694In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	556Out of the Money	2,580Out of the Money
TSLAIn the Money	$40.65In the Money	$41.35In the Money	$36.78In the Money	$17.68In the Money	18In the Money	507In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	2,277Out of the Money	2,628Out of the Money
TSLAIn the Money	$39.70In the Money	$40.20In the Money	$39.93In the Money	$20.87In the Money	610In the Money	4,030In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	12,127Out of the Money	23,324Out of the Money
TSLAIn the Money	$37.15In the Money	$37.80In the Money	$36.65In the Money	$19.95In the Money	172In the Money	2,500In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.42Out of the Money	1,676Out of the Money	3,641Out of the Money
TSLAIn the Money	$34.70In the Money	$35.20In the Money	$34.46In the Money	$20.23In the Money	290In the Money	3,948In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.64Out of the Money	6,702Out of the Money	13,125Out of the Money
TSLAIn the Money	$32.20In the Money	$32.75In the Money	$31.77In the Money	$19.57In the Money	350In the Money	3,832In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.93Out of the Money	3,518Out of the Money	5,395Out of the Money
TSLAIn the Money	$29.75In the Money	$30.20In the Money	$30.00In the Money	$20.00In the Money	2,236In the Money	6,407In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-1.38Out of the Money	18,469Out of the Money	21,609Out of the Money
TSLAIn the Money	$27.30In the Money	$27.85In the Money	$27.30In the Money	$19.21In the Money	519In the Money	5,307In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-1.96Out of the Money	5,719Out of the Money	6,738Out of the Money
TSLAIn the Money	$24.85In the Money	$25.35In the Money	$25.10In the Money	$18.65In the Money	2,595In the Money	9,374In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-2.73Out of the Money	16,832Out of the Money	17,134Out of the Money
TSLAIn the Money	$22.40In the Money	$22.80In the Money	$22.80In the Money	$17.90In the Money	1,609In the Money	5,731In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-3.74Out of the Money	12,856Out of the Money	5,880Out of the Money
TSLAIn the Money	$20.15In the Money	$20.50In the Money	$20.25In the Money	$16.60In the Money	12,130In the Money	21,536In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.39Out of the Money	$-4.81Out of the Money	37,217Out of the Money	9,487Out of the Money
TSLAIn the Money	$17.95In the Money	$18.15In the Money	$17.95In the Money	$15.29In the Money	5,335In the Money	9,590In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.59Out of the Money	$-6.01Out of the Money	10,407Out of the Money	2,099Out of the Money
TSLAIn the Money	$15.85In the Money	$16.00In the Money	$15.85In the Money	$13.94In the Money	9,159In the Money	12,579In the Money	Filter Table By Strike Price of$175.00	TSLAOut of the Money	$0.85Out of the Money	$0.86Out of the Money	$0.86Out of the Money	$-7.49Out of the Money	35,887Out of the Money	2,581Out of the Money
TSLAIn the Money	$13.65In the Money	$13.85In the Money	$13.65In the Money	$12.32In the Money	3,858In the Money	16,319In the Money	Filter Table By Strike Price of$177.50	TSLAOut of the Money	$1.23Out of the Money	$1.27Out of the Money	$1.26Out of the Money	$-8.79Out of the Money	13,833Out of the Money	307Out of the Money
TSLAIn the Money	$11.75In the Money	$11.90In the Money	$11.75In the Money	$10.83In the Money	17,463In the Money	50,922In the Money	Filter Table By Strike Price of$180.00	TSLAOut of the Money	$1.78Out of the Money	$1.79Out of the Money	$1.78Out of the Money	$-10.42Out of the Money	49,831Out of the Money	2,783Out of the Money
TSLAIn the Money	$9.90In the Money	$10.05In the Money	$10.00In the Money	$9.35In the Money	5,826In the Money	6,713In the Money	Filter Table By Strike Price of$182.50	TSLAOut of the Money	$2.45Out of the Money	$2.49Out of the Money	$2.50Out of the Money	$-12.30Out of the Money	22,651Out of the Money	124Out of the Money
TSLAIn the Money	$8.25In the Money	$8.45In the Money	$8.40In the Money	$7.96In the Money	28,116In the Money	13,395In the Money	Filter Table By Strike Price of$185.00	TSLAOut of the Money	$3.30Out of the Money	$3.35Out of the Money	$3.34Out of the Money	$-15.16Out of the Money	42,363Out of the Money	384Out of the Money
TSLAUnderlying issue's last price	$6.90Underlying issue's last price	$6.95Underlying issue's last price	$6.95Underlying issue's last price	$6.62Underlying issue's last price	25,621Underlying issue's last price	5,566Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	TSLAUnderlying issue's last price	$4.35Underlying issue's last price	$4.45Underlying issue's last price	$4.40Underlying issue's last price	$-16.60Underlying issue's last price	20,401Underlying issue's last price	52Underlying issue's last price
TSLANear the Money	$5.65Near the Money	$5.70Near the Money	$5.70Near the Money	$5.46Near the Money	71,796Near the Money	13,929Near the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$5.60In the Money	$5.65In the Money	$5.65In the Money	$-17.35In the Money	20,684In the Money	4,199In the Money
TSLANear the Money	$4.60Near the Money	$4.70Near the Money	$4.65Near the Money	$4.46Near the Money	13,713Near the Money	4,060Near the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$7.05In the Money	$7.15In the Money	$7.13In the Money	$-17.88In the Money	2,629In the Money	27In the Money
TSLAOut of the Money	$3.70Out of the Money	$3.80Out of the Money	$3.75Out of the Money	$3.60Out of the Money	41,468Out of the Money	6,417Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$8.70In the Money	$8.80In the Money	$8.70In the Money	$-17.79In the Money	3,569In the Money	341In the Money
TSLAOut of the Money	$3.00Out of the Money	$3.10Out of the Money	$3.05Out of the Money	$2.94Out of the Money	9,467Out of the Money	1,218Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$10.45In the Money	$10.65In the Money	$10.60In the Money	$-18.64In the Money	337In the Money	8In the Money
TSLAOut of the Money	$2.46Out of the Money	$2.47Out of the Money	$2.47Out of the Money	$2.39Out of the Money	79,724Out of the Money	12,220Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$12.35In the Money	$12.65In the Money	$12.57In the Money	$-20.28In the Money	1,567In the Money	25In the Money
TSLAOut of the Money	$1.60Out of the Money	$1.63Out of the Money	$1.62Out of the Money	$1.55Out of the Money	26,239Out of the Money	5,227Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$16.50In the Money	$16.85In the Money	$16.91In the Money	$-18.09In the Money	222In the Money	1In the Money
TSLAOut of the Money	$1.07Out of the Money	$1.09Out of the Money	$1.08Out of the Money	$1.03Out of the Money	27,846Out of the Money	4,730Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$21.00In the Money	$21.25In the Money	$21.17In the Money	$-19.23In the Money	3,237In the Money	5In the Money
TSLAOut of the Money	$0.72Out of the Money	$0.74Out of the Money	$0.74Out of the Money	$0.71Out of the Money	15,609Out of the Money	4,317Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$25.55In the Money	$26.05In the Money	$27.20In the Money	$-20.55In the Money	210In the Money	---In the Money
TSLAOut of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.51Out of the Money	$0.48Out of the Money	19,708Out of the Money	2,763Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$30.30In the Money	$30.80In the Money	$30.70In the Money	$-32.75In the Money	26In the Money	---In the Money
TSLAOut of the Money	$0.36Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$0.33Out of the Money	9,819Out of the Money	1,803Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$35.00In the Money	$35.80In the Money	$35.75In the Money	$-27.75In the Money	12In the Money	---In the Money
TSLAOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.28Out of the Money	$0.26Out of the Money	11,147Out of the Money	2,323Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$40.05In the Money	$40.80In the Money	$41.00In the Money	$-39.95In the Money	10In the Money	---In the Money
TSLAOut of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.18Out of the Money	6,903Out of the Money	1,746Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$44.85In the Money	$45.90In the Money	$49.50In the Money	$-13.80In the Money	1In the Money	---In the Money
TSLAOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.14Out of the Money	4,845Out of the Money	1,559Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$49.80In the Money	$50.90In the Money	$52.75In the Money	$-16.25In the Money	3In the Money	---In the Money
TSLAOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.10Out of the Money	2,756Out of the Money	1,910Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$54.70In the Money	$55.95In the Money	$74.60In the Money	$0.00In the Money	---In the Money	8In the Money
TSLAOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.09Out of the Money	5,642Out of the Money	2,245Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$59.45In the Money	$60.90In the Money	$62.00In the Money	$-42.90In the Money	2In the Money	---In the Money
TSLAOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.06Out of the Money	5,097Out of the Money	3,689Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$64.40In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.06Out of the Money	4,400Out of the Money	2,836Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$69.40In the Money	$70.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	3,669Out of the Money	2,649Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$74.35In the Money	$75.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TSLAOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.04Out of the Money	2,078Out of the Money	1,254Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$79.40In the Money	$80.85In 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	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2,252Out of the Money	327Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$84.40In the Money	$85.90In 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	$0.03Out of the Money	$0.02Out of the Money	490Out of the Money	451Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$89.40In the Money	$90.85In 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	$0.03Out of the Money	$0.02Out of the Money	678Out of the Money	61Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$94.65In the Money	$95.85In 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	$0.01Out of the Money	1,457Out of the Money	60Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$99.40In the Money	$100.85In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	177Out of the Money	29Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$104.65In the Money	$105.90In 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	$0.01Out of the Money	1,438Out of the Money	365Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$109.40In the Money	$110.85In the Money	$139.10In 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	$0.01Out of the Money	$0.00Out of the Money	324Out of the Money	181Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$114.65In the Money	$115.85In 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	$0.01Out of the Money	$0.00Out of the Money	138Out of the Money	498Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$119.40In the Money	$120.85In 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	$0.01Out of the Money	$0.00Out of the Money	102Out of the Money	216Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$124.65In the Money	$125.85In 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	$0.02Out of the Money	$0.01Out of the Money	17Out of the Money	226Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$129.40In the Money	$130.85In 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	$-0.02Out of the Money	221Out of the Money	3Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$134.40In the Money	$135.85In 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	$0.03Out of the Money	$0.01Out of the Money	267Out of the Money	14Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$139.40In the Money	$140.85In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	49Out of the Money	21Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$144.65In the Money	$145.85In 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	90Out of the Money	552Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$149.40In the Money	$150.85In 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	74Out of the Money	284Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$154.65In the Money	$155.90In 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	136Out of the Money	315Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$159.40In the Money	$160.85In the Money	$183.40In 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	224Out of the Money	946Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$164.65In the Money	$165.85In the Money	$208.03In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)