Stocks Options

LAST PRICE
177.4600
TODAY'S CHANGE (%)
Trending Up2.6200 (1.4985%)

Bid / Lots
177.4700/ 6
Ask / Lots
177.5100/ 1
Open / Previous Close
173.5500 / 174.8400
Day Range
Low 172.7500
High 179.6300
52 Week Range
Low 138.8025
High 299.2900
Volume
76,537,652
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 51.039

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TSLAIn the Money	$171.45In the Money	$173.15In the Money	$169.38In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$5.00	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	148Out of the Money
TSLAIn the Money	$166.30In the Money	$168.40In the Money	$167.80In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$10.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	1Out of the Money
TSLAIn the Money	$161.20In the Money	$163.50In the Money	$161.86In the Money	$1.81In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$15.00	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	70Out of the Money
TSLAIn the Money	$156.30In the Money	$158.40In the Money	$158.05In the Money	$6.35In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$20.00	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	42Out of the Money
TSLAIn the Money	$151.20In the Money	$153.50In the Money	$150.24In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$25.00	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	586Out of the Money
TSLAIn the Money	$146.30In the Money	$148.45In the Money	$145.17In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$30.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
TSLAIn the Money	$141.20In the Money	$143.50In the Money	$143.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,601Out of the Money
TSLAIn the Money	$136.30In the Money	$138.45In the Money	$133.56In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$40.00	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	1,048Out of the Money
TSLAIn the Money	$131.20In the Money	$133.50In the Money	$128.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$45.00	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	8,303Out of the Money
TSLAIn the Money	$126.50In the Money	$128.40In the Money	$124.34In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$50.00	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	14,169Out of the Money
TSLAIn the Money	$121.20In the Money	$123.45In the Money	$119.39In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$55.00	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	1,870Out of the Money
TSLAIn the Money	$116.30In the Money	$118.45In the Money	$125.24In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$60.00	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	4,881Out of the Money
TSLAIn the Money	$111.20In the Money	$113.45In the Money	$128.65In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$65.00	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	1,543Out of the Money
TSLAIn the Money	$106.30In the Money	$108.40In the Money	$105.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$70.00	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	5,490Out of the Money
TSLAIn the Money	$101.20In the Money	$103.45In the Money	$99.64In the Money	$-0.26In the Money	9In the Money	40In 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	---Out of the Money	1,315Out of the Money
TSLAIn the Money	$96.30In the Money	$98.35In the Money	$94.88In the Money	$0.00In the Money	---In the Money	89In 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	5,913Out of the Money
TSLAIn the Money	$91.90In the Money	$93.45In the Money	$90.42In the Money	$0.00In the Money	---In the Money	14In 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	---Out of the Money	4,280Out of the Money
TSLAIn the Money	$86.30In the Money	$88.40In the Money	$86.52In the Money	$0.00In the Money	---In the Money	82In 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	5,024Out of the Money
TSLAIn the Money	$81.20In the Money	$83.45In the Money	$82.70In the Money	$2.78In the Money	2In the Money	156In 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	---Out of the Money	2,241Out of the Money
TSLAIn the Money	$76.30In the Money	$78.45In the Money	$77.50In the Money	$2.25In the Money	16In the Money	172In 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	---Out of the Money	20,662Out of the Money
TSLAIn the Money	$71.20In the Money	$73.45In the Money	$69.87In the Money	$0.00In the Money	---In the Money	177In 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	---Out of the Money	11,707Out of the Money
TSLAIn the Money	$66.30In the Money	$68.40In the Money	$67.08In the Money	$2.42In the Money	10In the Money	188In 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	4Out of the Money	10,107Out of the Money
TSLAIn the Money	$61.20In the Money	$63.45In the Money	$60.05In the Money	$0.00In the Money	---In the Money	103In 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	2Out of the Money	8,820Out of the Money
TSLAIn the Money	$56.30In the Money	$58.40In the Money	$57.41In the Money	$2.31In the Money	370In the Money	620In 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	$0.00Out of the Money	2Out of the Money	28,258Out of the Money
TSLAIn the Money	$51.80In the Money	$53.45In the Money	$52.20In the Money	$1.81In the Money	3In the Money	402In 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	$0.00Out of the Money	203Out of the Money	9,954Out of the Money
TSLAIn the Money	$46.30In the Money	$48.40In the Money	$47.30In the Money	$2.30In the Money	132In the Money	893In the Money	Filter Table By Strike Price of$130.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	17,161Out of the Money
TSLAIn the Money	$41.20In the Money	$43.45In the Money	$42.41In the Money	$2.38In the Money	27In the Money	1,068In 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	$0.00Out of the Money	94Out of the Money	9,678Out of the Money
TSLAIn the Money	$40.20In the Money	$42.45In the Money	$41.62In the Money	$3.39In the Money	93In the Money	161In the Money	Filter Table By Strike Price of$136.00	TSLAOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,231Out of the Money
TSLAIn the Money	$39.20In the Money	$41.45In the Money	$36.00In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$137.00	TSLAOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,193Out of the Money
TSLAIn the Money	$38.20In the Money	$40.45In the Money	$36.97In the Money	$0.00In the Money	---In the Money	284In the Money	Filter Table By Strike Price of$138.00	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	1,975Out of the Money
TSLAIn the Money	$37.20In the Money	$39.45In the Money	$35.23In the Money	$0.00In the Money	---In the Money	339In the Money	Filter Table By Strike Price of$139.00	TSLAOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,528Out of the Money
TSLAIn the Money	$36.55In the Money	$38.40In the Money	$37.15In the Money	$2.60In the Money	429In the Money	6,196In the Money	Filter Table By Strike Price of$140.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	21,606Out of the Money
TSLAIn the Money	$35.20In the Money	$37.45In the Money	$36.12In the Money	$2.90In the Money	3In the Money	463In the Money	Filter Table By Strike Price of$141.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	2,528Out of the Money
TSLAIn the Money	$34.20In the Money	$36.45In the Money	$35.08In the Money	$1.98In the Money	11In the Money	781In the Money	Filter Table By Strike Price of$142.00	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	2,193Out of the Money
TSLAIn the Money	$33.20In the Money	$35.45In the Money	$33.75In the Money	$2.50In the Money	4In the Money	656In the Money	Filter Table By Strike Price of$143.00	TSLAOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	1,919Out of the Money
TSLAIn the Money	$32.25In the Money	$34.45In the Money	$33.81In the Money	$3.41In the Money	31In the Money	1,225In the Money	Filter Table By Strike Price of$144.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	19Out of the Money	1,490Out of the Money
TSLAIn the Money	$31.20In the Money	$33.45In the Money	$32.11In the Money	$2.16In the Money	213In the Money	3,194In the Money	Filter Table By Strike Price of$145.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	64Out of the Money	16,838Out of the Money
TSLAIn the Money	$30.20In the Money	$32.45In the Money	$31.04In the Money	$2.83In the Money	8In the Money	496In the Money	Filter Table By Strike Price of$146.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	1,024Out of the Money
TSLAIn the Money	$29.20In the Money	$31.45In the Money	$29.95In the Money	$1.91In the Money	112In the Money	576In the Money	Filter Table By Strike Price of$147.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	334Out of the Money	2,197Out of the Money
TSLAIn the Money	$28.20In the Money	$30.45In the Money	$29.47In the Money	$3.12In the Money	10In the Money	530In the Money	Filter Table By Strike Price of$148.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	141Out of the Money	2,225Out of the Money
TSLAIn the Money	$27.25In the Money	$29.45In the Money	$28.47In the Money	$2.64In the Money	18In the Money	441In the Money	Filter Table By Strike Price of$149.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	1,671Out of the Money
TSLAIn the Money	$26.30In the Money	$28.35In the Money	$28.40In the Money	$3.25In the Money	544In the Money	18,186In the Money	Filter Table By Strike Price of$150.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	716Out of the Money	42,551Out of the Money
TSLAIn the Money	$23.95In the Money	$25.95In the Money	$24.95In the Money	$2.25In the Money	100In the Money	718In the Money	Filter Table By Strike Price of$152.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	818Out of the Money	3,730Out of the Money
TSLAIn the Money	$21.10In the Money	$23.15In the Money	$22.42In the Money	$2.59In the Money	1,040In the Money	9,953In the Money	Filter Table By Strike Price of$155.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	812Out of the Money	28,157Out of the Money
TSLAIn the Money	$19.20In the Money	$20.95In the Money	$20.02In the Money	$2.62In the Money	620In the Money	2,357In the Money	Filter Table By Strike Price of$157.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	208Out of the Money	7,454Out of the Money
TSLAIn the Money	$17.10In the Money	$17.70In the Money	$17.47In the Money	$2.54In the Money	2,184In the Money	13,810In the Money	Filter Table By Strike Price of$160.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	12,334Out of the Money	31,123Out of the Money
TSLAIn the Money	$13.95In the Money	$15.95In the Money	$14.97In the Money	$2.45In the Money	329In the Money	1,899In the Money	Filter Table By Strike Price of$162.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3,928Out of the Money	8,625Out of the Money
TSLAIn the Money	$11.10In the Money	$13.35In the Money	$12.50In the Money	$2.60In the Money	1,309In the Money	13,875In the Money	Filter Table By Strike Price of$165.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	4,223Out of the Money	32,172Out of the Money
TSLAIn the Money	$9.75In the Money	$10.35In the Money	$9.99In the Money	$2.59In the Money	1,220In the Money	4,231In the Money	Filter Table By Strike Price of$167.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	7,299Out of the Money	12,975Out of the Money
TSLAIn the Money	$7.35In the Money	$9.75In the Money	$7.50In the Money	$2.36In the Money	5,230In the Money	29,967In the Money	Filter Table By Strike Price of$170.00	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	58,867Out of the Money	65,829Out of the Money
TSLAIn the Money	$4.70In the Money	$5.40In the Money	$5.04In the Money	$2.07In the Money	27,939In the Money	15,327In the Money	Filter Table By Strike Price of$172.50	TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.63Out of the Money	99,141Out of the Money	23,016Out of the Money
TSLAUnderlying issue's last price	$2.52Underlying issue's last price	$2.65Underlying issue's last price	$2.52Underlying issue's last price	$1.04Underlying issue's last price	146,096Underlying issue's last price	56,762Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TSLAUnderlying issue's last price	$0.00Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-1.62Underlying issue's last price	197,169Underlying issue's last price	29,729Underlying issue's last price
TSLANear the Money	$0.03Near the Money	$0.08Near the Money	$0.03Near the Money	$-0.57Near the Money	178,368Near the Money	20,927Near the Money	Filter Table By Strike Price of$177.50	TSLAIn the Money	$0.02In the Money	$0.10In the Money	$0.06In the Money	$-3.23In the Money	256,248In the Money	6,300In the Money
TSLANear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.23Near the Money	224,405Near the Money	58,434Near the Money	Filter Table By Strike Price of$180.00	TSLAIn the Money	$2.10In the Money	$3.00In the Money	$2.52In the Money	$-2.88In the Money	45,372In the Money	19,464In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	50,119Out of the Money	13,832Out of the Money	Filter Table By Strike Price of$182.50	TSLAIn the Money	$4.45In the Money	$6.65In the Money	$5.09In the Money	$-2.58In the Money	1,369In the Money	2,680In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	48,687Out of the Money	52,665Out of the Money	Filter Table By Strike Price of$185.00	TSLAIn the Money	$6.25In the Money	$8.50In the Money	$7.30In the Money	$-2.83In the Money	8,170In the Money	18,776In 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	5,479Out of the Money	14,117Out of the Money	Filter Table By Strike Price of$187.50	TSLAIn the Money	$8.75In the Money	$11.40In the Money	$10.13In the Money	$-2.48In the Money	63In the Money	262In 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	7,232Out of the Money	29,496Out of the Money	Filter Table By Strike Price of$190.00	TSLAIn the Money	$11.25In the Money	$12.90In the Money	$12.66In the Money	$-2.59In the Money	417In the Money	2,235In 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	995Out of the Money	12,340Out of the Money	Filter Table By Strike Price of$192.50	TSLAIn the Money	$13.60In the Money	$16.40In the Money	$15.30In the Money	$-2.95In the Money	34In the Money	63In 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	1,903Out of the Money	21,470Out of the Money	Filter Table By Strike Price of$195.00	TSLAIn the Money	$16.80In the Money	$18.90In the Money	$17.80In the Money	$-1.85In the Money	580In the Money	2,372In 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	416Out of the Money	10,204Out of the Money	Filter Table By Strike Price of$197.50	TSLAIn the Money	$19.40In the Money	$21.40In the Money	$19.66In the Money	$-3.66In 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	1,981Out of the Money	39,817Out of the Money	Filter Table By Strike Price of$200.00	TSLAIn the Money	$22.00In the Money	$22.80In the Money	$22.53In the Money	$-2.34In the Money	653In the Money	1,776In 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	424Out of the Money	4,143Out of the Money	Filter Table By Strike Price of$202.50	TSLAIn the Money	$23.80In the Money	$26.65In the Money	$27.25In the Money	$0.00In the Money	---In 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	297Out of the Money	12,567Out of the Money	Filter Table By Strike Price of$205.00	TSLAIn the Money	$26.15In the Money	$28.90In the Money	$27.70In the Money	$-2.75In the Money	2In the Money	53In 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	45Out of the Money	4,192Out of the Money	Filter Table By Strike Price of$207.50	TSLAIn the Money	$28.65In the Money	$31.40In the Money	$32.15In 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	203Out of the Money	14,380Out of the Money	Filter Table By Strike Price of$210.00	TSLAIn the Money	$31.20In the Money	$33.85In the Money	$33.75In the Money	$-1.70In the Money	7In the Money	31In 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	37Out of the Money	3,557Out of the Money	Filter Table By Strike Price of$212.50	TSLAIn the Money	$33.65In the Money	$36.65In the Money	$38.25In 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	168Out of the Money	12,181Out of the Money	Filter Table By Strike Price of$215.00	TSLAIn the Money	$36.15In the Money	$39.15In the Money	$37.50In the Money	$-1.92In the Money	4In the Money	368In 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	6Out of the Money	2,604Out of the Money	Filter Table By Strike Price of$217.50	TSLAIn the Money	$38.65In the Money	$41.40In the Money	$44.10In 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	83Out of the Money	25,096Out of the Money	Filter Table By Strike Price of$220.00	TSLAIn the Money	$41.25In the Money	$43.85In the Money	$46.40In the Money	$0.95In the Money	1In the Money	115In 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	31Out of the Money	1,136Out of the Money	Filter Table By Strike Price of$222.50	TSLAIn the Money	$43.65In the Money	$46.65In the Money	$44.85In the Money	$2.65In the Money	2In 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	19Out of the Money	6,540Out of the Money	Filter Table By Strike Price of$225.00	TSLAIn the Money	$46.90In the Money	$49.15In the Money	$48.06In the Money	$-2.69In 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	5Out of the Money	1,008Out of the Money	Filter Table By Strike Price of$227.50	TSLAIn the Money	$48.65In the Money	$51.65In 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	24Out of the Money	13,401Out of the Money	Filter Table By Strike Price of$230.00	TSLAIn the Money	$51.20In the Money	$54.05In the Money	$52.70In the Money	$-2.75In the Money	1In the Money	62In 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	2Out of the Money	2,142Out of the Money	Filter Table By Strike Price of$232.50	TSLAIn the Money	$53.65In the Money	$56.65In the Money	$63.95In 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	7Out of the Money	7,835Out of the Money	Filter Table By Strike Price of$235.00	TSLAIn the Money	$56.15In the Money	$58.90In the Money	$60.80In the Money	$0.00In the Money	---In the Money	2In the Money
TSLAOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money	Filter Table By Strike Price of$237.50	TSLAIn the Money	$58.65In the Money	$61.65In 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	18Out of the Money	7,349Out of the Money	Filter Table By Strike Price of$240.00	TSLAIn the Money	$61.20In the Money	$63.45In the Money	$65.45In the Money	$0.00In the Money	---In the Money	281In 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	2Out of the Money	868Out of the Money	Filter Table By Strike Price of$242.50	TSLAIn the Money	$63.60In the Money	$65.95In 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	7Out of the Money	6,129Out of the Money	Filter Table By Strike Price of$245.00	TSLAIn the Money	$66.10In the Money	$68.45In the Money	$70.45In the Money	$0.00In the Money	---In the Money	30In 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	821Out of the Money	Filter Table By Strike Price of$247.50	TSLAIn the Money	$68.55In the Money	$70.95In 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	15Out of the Money	19,700Out of the Money	Filter Table By Strike Price of$250.00	TSLAIn the Money	$71.20In the Money	$73.45In the Money	$75.75In 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	3Out of the Money	14,813Out of the Money	Filter Table By Strike Price of$255.00	TSLAIn the Money	$76.10In the Money	$78.45In the Money	$79.99In the Money	$0.00In the Money	---In the Money	9In 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	7,718Out of the Money	Filter Table By Strike Price of$260.00	TSLAIn the Money	$81.25In the Money	$83.45In the Money	$85.03In the Money	$0.00In the Money	---In the Money	9In 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	4,186Out of the Money	Filter Table By Strike Price of$265.00	TSLAIn the Money	$86.10In the Money	$88.45In the Money	$88.10In the Money	$-1.92In 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	1Out of the Money	3,552Out of the Money	Filter Table By Strike Price of$270.00	TSLAIn the Money	$91.20In the Money	$93.35In the Money	$95.44In 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	4Out of the Money	4,006Out of the Money	Filter Table By Strike Price of$275.00	TSLAIn the Money	$96.10In the Money	$99.15In the Money	$100.73In the Money	$0.00In the Money	---In the Money	3In 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	3Out of the Money	4,319Out of the Money	Filter Table By Strike Price of$280.00	TSLAIn the Money	$101.20In the Money	$104.05In the Money	$105.74In 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	$0.00Out of the Money	5Out of the Money	3,463Out of the Money	Filter Table By Strike Price of$285.00	TSLAIn the Money	$106.10In the Money	$109.15In the Money	$99.00In 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	2,045Out of the Money	Filter Table By Strike Price of$290.00	TSLAIn the Money	$111.20In the Money	$114.05In the Money	$94.82In 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	2,143Out of the Money	Filter Table By Strike Price of$295.00	TSLAIn the Money	$116.10In the Money	$119.15In the Money	$101.55In 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	6Out of the Money	10,569Out of the Money	Filter Table By Strike Price of$300.00	TSLAIn the Money	$121.25In the Money	$123.45In the Money	$128.30In 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	2,338Out of the Money	Filter Table By Strike Price of$305.00	TSLAIn the Money	$126.10In the Money	$129.15In the Money	$130.36In 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	1,367Out of the Money	Filter Table By Strike Price of$310.00	TSLAIn the Money	$131.20In the Money	$134.05In the Money	$134.70In 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	2,608Out of the Money	Filter Table By Strike Price of$315.00	TSLAIn the Money	$136.10In the Money	$139.15In the Money	$140.44In 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	3,509Out of the Money	Filter Table By Strike Price of$320.00	TSLAIn the Money	$141.20In the Money	$144.05In the Money	$105.45In 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	3,325Out of the Money	Filter Table By Strike Price of$325.00	TSLAIn the Money	$146.10In the Money	$149.15In the Money	$136.97In 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	1,636Out of the Money	Filter Table By Strike Price of$330.00	TSLAIn the Money	$151.20In the Money	$154.05In the Money	$155.01In 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	1,382Out of the Money	Filter Table By Strike Price of$335.00	TSLAIn the Money	$156.10In the Money	$159.15In the Money	$135.56In 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	2Out of the Money	1,998Out of the Money	Filter Table By Strike Price of$340.00	TSLAIn the Money	$161.20In the Money	$164.05In the Money	$165.16In 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	3Out of the Money	639Out of the Money	Filter Table By Strike Price of$345.00	TSLAIn the Money	$166.10In the Money	$169.15In the Money	$105.10In 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	2,021Out of the Money	Filter Table By Strike Price of$350.00	TSLAIn the Money	$171.20In the Money	$174.05In the Money	$181.75In 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	690Out of the Money	Filter Table By Strike Price of$355.00	TSLAIn the Money	$176.15In the Money	$179.15In the Money	$145.00In 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	1,759Out of the Money	Filter Table By Strike Price of$360.00	TSLAIn the Money	$181.20In the Money	$184.05In the Money	$198.13In 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	1,059Out of the Money	Filter Table By Strike Price of$365.00	TSLAIn the Money	$186.10In the Money	$189.15In the Money	$203.16In 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	1,684Out of the Money	Filter Table By Strike Price of$370.00	TSLAIn the Money	$191.20In the Money	$194.05In the Money	$194.26In 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	553Out of the Money	Filter Table By Strike Price of$375.00	TSLAIn the Money	$196.10In the Money	$199.15In the Money	$187.18In 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	2,693Out of the Money	Filter Table By Strike Price of$380.00	TSLAIn the Money	$201.20In the Money	$204.05In the Money	$193.12In 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	852Out of the Money	Filter Table By Strike Price of$385.00	TSLAIn the Money	$206.10In the Money	$209.15In the Money	$146.65In 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	661Out of the Money	Filter Table By Strike Price of$390.00	TSLAIn the Money	$211.20In the Money	$214.05In the Money	$149.85In 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	1,028Out of the Money	Filter Table By Strike Price of$395.00	TSLAIn the Money	$216.10In the Money	$219.15In the Money	$146.75In 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	3,965Out of the Money	Filter Table By Strike Price of$400.00	TSLAIn the Money	$221.20In the Money	$224.05In the Money	$224.40In 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	$-0.01Out of the Money	1Out of the Money	530Out of the Money	Filter Table By Strike Price of$410.00	TSLAIn the Money	$231.20In the Money	$234.05In the Money	$150.80In 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	1,376Out of the Money	Filter Table By Strike Price of$420.00	TSLAIn the Money	$241.20In the Money	$244.05In the Money	$168.20In 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	---Out of the Money	577Out of the Money	Filter Table By Strike Price of$430.00	TSLAIn the Money	$251.20In the Money	$254.05In the Money	$169.65In 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	978Out of the Money	Filter Table By Strike Price of$440.00	TSLAIn the Money	$261.20In the Money	$264.05In the Money	$194.58In 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	1,522Out of the Money	Filter Table By Strike Price of$450.00	TSLAIn the Money	$271.20In the Money	$274.05In 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	3,230Out of the Money	Filter Table By Strike Price of$460.00	TSLAIn the Money	$281.20In the Money	$284.05In the Money	$263.40In 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	---Out of the Money	1,628Out of the Money	Filter Table By Strike Price of$470.00	TSLAIn the Money	$291.20In the Money	$294.05In 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	7,952Out of the Money	Filter Table By Strike Price of$480.00	TSLAIn the Money	$301.25In the Money	$303.85In the Money	$305.30In 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 17, 2024)

Put Options (expires Friday May 17, 2024)